Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.65 | 22.05 | 21.60 | 21.60 | 3,533 | -0.08(-0.37%) |
Sep 29, 2009 | 21.68 | 21.68 | 21.68 | 21.68 | 1,900 | +0.23(+1.07%) |
Sep 25, 2009 | 21.45 | 21.45 | 21.45 | 0 | -0.50(-2.28%) | |
Sep 22, 2009 | 21.95 | 21.95 | 21.95 | 400 | +0.34(+1.57%) | |
Sep 21, 2009 | 21.61 | 21.61 | 21.61 | 21.61 | 1,800 | -0.49(-2.22%) |
Sep 17, 2009 | 22.10 | 22.10 | 22.10 | 0 | +0.16(+0.73%) | |
Sep 15, 2009 | 21.94 | 21.94 | 21.94 | 0 | -0.53(-2.36%) | |
Sep 14, 2009 | 22.47 | 22.47 | 22.47 | 22.47 | 342 | -0.63(-2.73%) |
Sep 11, 2009 | 23.10 | 23.10 | 23.10 | 23.10 | 300 | +0.20(+0.87%) |
Sep 10, 2009 | 22.82 | 22.90 | 22.79 | 22.90 | 3,050 | +0.50(+2.23%) |
Sep 09, 2009 | 22.40 | 22.40 | 22.40 | 22.40 | 200 | -0.10(-0.44%) |
Sep 08, 2009 | 22.48 | 22.50 | 22.48 | 22.50 | 2,300 | +1.00(+4.65%) |
Sep 04, 2009 | 21.50 | 21.50 | 21.50 | 21.50 | 3,300 | -0.40(-1.83%) |
Sep 02, 2009 | 21.90 | 21.90 | 21.90 | 0 | -0.10(-0.45%) | |
Sep 01, 2009 | 22.30 | 22.30 | 22.00 | 22.00 | 1,500 | -0.03(-0.14%) |
Aug 31, 2009 | 22.03 | 22.03 | 22.03 | 22.03 | 250 | -0.25(-1.12%) |
Aug 28, 2009 | 22.35 | 22.35 | 22.28 | 22.28 | 200 | +0.13(+0.59%) |
Aug 26, 2009 | 22.15 | 22.15 | 22.15 | 22.15 | 2,300 | +0.84(+3.94%) |
Aug 25, 2009 | 21.23 | 21.31 | 21.23 | 21.31 | 1,400 | +0.01(+0.05%) |
Aug 24, 2009 | 21.30 | 21.30 | 21.30 | 21.30 | 1,000 | +0.00(+0.00%) |
Aug 20, 2009 | 21.30 | 21.30 | 21.30 | 21.30 | 3,000 | +0.30(+1.43%) |
Aug 19, 2009 | 21.00 | 21.00 | 21.00 | 21.00 | 500 | -0.14(-0.66%) |
Aug 17, 2009 | 21.14 | 21.14 | 21.14 | 0 | -0.31(-1.45%) | |
Aug 14, 2009 | 21.70 | 21.70 | 21.45 | 21.45 | 400 | -0.05(-0.23%) |
Aug 13, 2009 | 21.50 | 21.50 | 21.50 | 21.50 | 1,500 | -0.35(-1.60%) |
Aug 12, 2009 | 21.20 | 21.85 | 21.20 | 21.85 | 3,400 | +0.50(+2.34%) |
Aug 11, 2009 | 21.35 | 21.35 | 21.35 | 21.35 | 1,900 | +0.50(+2.40%) |
Aug 10, 2009 | 20.80 | 20.85 | 20.80 | 20.85 | 500 | +0.06(+0.29%) |
Aug 06, 2009 | 20.79 | 20.79 | 20.79 | 0 | +0.34(+1.66%) | |
Aug 05, 2009 | 20.50 | 20.50 | 20.40 | 20.45 | 900 | -0.19(-0.92%) |
Aug 03, 2009 | 20.64 | 20.64 | 20.64 | 0 | -0.31(-1.48%) | |
Jul 31, 2009 | 20.95 | 20.95 | 20.95 | 20.95 | 300 | -1.05(-4.77%) |
Jul 30, 2009 | 21.20 | 22.00 | 21.20 | 22.00 | 8,880 | +0.85(+4.02%) |
Jul 29, 2009 | 20.81 | 21.15 | 20.81 | 21.15 | 5,770 | +1.15(+5.75%) |
Jul 28, 2009 | 19.95 | 20.00 | 19.95 | 20.00 | 600 | +0.10(+0.50%) |
Jul 27, 2009 | 19.90 | 19.90 | 19.90 | 19.90 | 300 | +0.40(+2.05%) |
Jul 22, 2009 | 19.50 | 19.50 | 19.50 | 19.50 | 4,800 | +0.50(+2.63%) |
Jul 21, 2009 | 18.85 | 19.30 | 18.85 | 19.00 | 4,480 | +0.50(+2.70%) |
Jul 20, 2009 | 18.65 | 19.00 | 18.50 | 18.50 | 3,420 | -0.15(-0.80%) |
Jul 17, 2009 | 18.65 | 18.65 | 18.65 | 18.65 | 1,000 | +0.80(+4.48%) |
Jul 15, 2009 | 17.85 | 17.85 | 17.85 | 0 | -0.65(-3.51%) | |
Jul 14, 2009 | 18.10 | 18.50 | 18.10 | 18.50 | 6,630 | -0.05(-0.27%) |
Jul 13, 2009 | 18.00 | 18.55 | 18.00 | 18.55 | 3,300 | -0.17(-0.91%) |
Jul 10, 2009 | 18.72 | 18.72 | 18.72 | 18.72 | 1,000 | -0.38(-1.99%) |
Jul 07, 2009 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | -0.12(-0.62%) |
Jul 06, 2009 | 19.20 | 19.22 | 19.20 | 19.22 | 700 | +0.27(+1.42%) |
Jul 02, 2009 | 19.45 | 19.45 | 18.95 | 18.95 | 1,200 | -0.43(-2.22%) |