Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.85 | 28.85 | 28.15 | 28.55 | 950 | -1.75(-5.78%) |
Oct 29, 2009 | 30.30 | 30.30 | 30.30 | 30.30 | 1,000 | +0.30(+1.00%) |
Oct 28, 2009 | 30.30 | 30.30 | 30.00 | 30.00 | 500 | -0.75(-2.44%) |
Oct 27, 2009 | 30.75 | 30.75 | 30.75 | 30.75 | 125 | -2.35(-7.10%) |
Oct 23, 2009 | 33.10 | 33.10 | 33.10 | 33.10 | 0 | -0.10(-0.30%) |
Oct 22, 2009 | 33.20 | 33.20 | 33.20 | 33.20 | 1,750 | +0.75(+2.31%) |
Oct 20, 2009 | 32.45 | 32.45 | 32.45 | 32.45 | 0 | -0.85(-2.55%) |
Oct 19, 2009 | 33.65 | 33.65 | 33.30 | 33.30 | 1,500 | +0.05(+0.15%) |
Oct 16, 2009 | 32.80 | 33.25 | 32.50 | 33.25 | 2,962 | +0.45(+1.37%) |
Oct 15, 2009 | 33.20 | 33.20 | 32.80 | 32.80 | 5,800 | -1.15(-3.39%) |
Oct 14, 2009 | 33.50 | 34.10 | 32.50 | 33.95 | 3,195 | +1.55(+4.78%) |
Oct 13, 2009 | 32.50 | 32.95 | 32.40 | 32.40 | 800 | +1.40(+4.52%) |
Oct 09, 2009 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | -0.60(-1.90%) |
Oct 08, 2009 | 31.60 | 31.60 | 31.60 | 31.60 | 100 | +0.75(+2.43%) |
Oct 07, 2009 | 30.75 | 30.85 | 30.75 | 30.85 | 3,000 | +3.65(+13.42%) |
Oct 02, 2009 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | -0.80(-2.86%) |
Sep 30, 2009 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.40(+1.45%) |
Sep 29, 2009 | 27.60 | 27.60 | 27.60 | 27.60 | 700 | +0.60(+2.22%) |
Sep 28, 2009 | 27.00 | 27.00 | 27.00 | 27.00 | 1,600 | -1.50(-5.26%) |
Sep 25, 2009 | 28.50 | 28.50 | 28.50 | 28.50 | 200 | -0.35(-1.21%) |
Sep 24, 2009 | 29.75 | 29.75 | 28.85 | 28.85 | 1,500 | -0.55(-1.87%) |
Sep 23, 2009 | 30.15 | 30.15 | 29.40 | 29.40 | 200 | -0.35(-1.18%) |
Sep 22, 2009 | 29.15 | 29.75 | 29.15 | 29.75 | 3,970 | +1.25(+4.39%) |
Sep 21, 2009 | 28.50 | 28.50 | 28.50 | 28.50 | 500 | -1.20(-4.04%) |
Sep 18, 2009 | 29.70 | 29.70 | 29.70 | 29.70 | 700 | -0.70(-2.30%) |
Sep 17, 2009 | 30.30 | 30.40 | 30.30 | 30.40 | 200 | +0.40(+1.33%) |
Sep 16, 2009 | 30.30 | 30.70 | 30.00 | 30.00 | 1,800 | +1.00(+3.45%) |
Sep 14, 2009 | 29.00 | 29.00 | 29.00 | 0 | -0.50(-1.69%) | |
Sep 11, 2009 | 29.50 | 29.50 | 29.50 | 29.50 | 850 | -0.30(-1.01%) |
Sep 09, 2009 | 29.80 | 29.80 | 29.80 | 0 | +0.80(+2.76%) | |
Sep 08, 2009 | 29.15 | 29.15 | 29.00 | 29.00 | 1,100 | +2.00(+7.41%) |
Sep 03, 2009 | 27.00 | 27.00 | 27.00 | 0 | +2.00(+8.00%) | |
Sep 02, 2009 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.95(+3.95%) |
Sep 01, 2009 | 24.05 | 24.05 | 24.05 | 24.05 | 1,500 | -0.80(-3.22%) |
Aug 28, 2009 | 24.85 | 24.85 | 24.85 | 0 | +0.55(+2.26%) | |
Aug 26, 2009 | 24.30 | 24.30 | 24.30 | 24.30 | 240 | +0.10(+0.41%) |
Aug 25, 2009 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | -0.10(-0.41%) |
Aug 24, 2009 | 24.40 | 24.40 | 24.30 | 24.30 | 550 | +0.45(+1.89%) |
Aug 20, 2009 | 24.25 | 24.25 | 23.85 | 23.85 | 900 | +0.15(+0.63%) |
Aug 19, 2009 | 23.60 | 23.70 | 23.60 | 23.70 | 1,900 | -1.10(-4.44%) |
Aug 18, 2009 | 24.20 | 24.80 | 24.20 | 24.80 | 1,500 | +1.30(+5.53%) |
Aug 17, 2009 | 23.50 | 23.50 | 23.50 | 23.50 | 500 | -1.00(-4.08%) |
Aug 14, 2009 | 24.50 | 24.50 | 24.50 | 24.50 | 2,525 | -0.25(-1.01%) |
Aug 13, 2009 | 24.90 | 24.90 | 24.75 | 24.75 | 1,000 | +0.20(+0.81%) |
Aug 12, 2009 | 24.55 | 24.55 | 24.55 | 24.55 | 400 | +0.30(+1.24%) |
Aug 11, 2009 | 24.25 | 24.25 | 24.25 | 24.25 | 500 | -1.00(-3.96%) |
Aug 10, 2009 | 25.25 | 25.25 | 25.25 | 25.25 | 700 | -0.45(-1.75%) |
Aug 07, 2009 | 25.70 | 25.70 | 25.70 | 25.70 | 300 | +0.55(+2.19%) |
Aug 06, 2009 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | -0.60(-2.33%) |
Aug 05, 2009 | 26.00 | 26.00 | 25.75 | 25.75 | 600 | -0.90(-3.38%) |
Aug 04, 2009 | 26.55 | 26.65 | 26.55 | 26.65 | 1,400 | +1.35(+5.34%) |