Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.60 | 22.75 | 22.00 | 22.50 | 3,210 | -0.50(-2.17%) |
Sep 29, 2009 | 22.40 | 23.00 | 22.25 | 23.00 | 775 | +0.80(+3.60%) |
Sep 25, 2009 | 22.20 | 22.20 | 22.20 | 0 | -0.30(-1.33%) | |
Sep 24, 2009 | 22.85 | 23.00 | 22.25 | 22.50 | 937 | -0.85(-3.64%) |
Sep 23, 2009 | 23.20 | 23.35 | 23.20 | 23.35 | 8,203 | +0.15(+0.65%) |
Sep 22, 2009 | 23.70 | 23.75 | 23.00 | 23.20 | 800 | +0.20(+0.87%) |
Sep 21, 2009 | 23.45 | 23.45 | 23.00 | 23.00 | 435 | -0.50(-2.13%) |
Sep 18, 2009 | 23.31 | 24.00 | 22.70 | 23.50 | 2,685 | -0.25(-1.05%) |
Sep 17, 2009 | 23.32 | 24.00 | 23.32 | 23.75 | 3,210 | -0.75(-3.06%) |
Sep 16, 2009 | 24.00 | 24.50 | 23.95 | 24.50 | 1,598 | +1.00(+4.26%) |
Sep 15, 2009 | 23.50 | 23.95 | 23.50 | 23.50 | 1,688 | +0.15(+0.64%) |
Sep 14, 2009 | 23.50 | 23.75 | 23.25 | 23.35 | 1,160 | +0.10(+0.43%) |
Sep 11, 2009 | 23.00 | 23.25 | 23.00 | 23.25 | 231 | +0.25(+1.09%) |
Sep 10, 2009 | 23.00 | 23.50 | 22.85 | 23.00 | 2,900 | +0.00(+0.00%) |
Sep 09, 2009 | 23.00 | 23.50 | 23.00 | 23.00 | 1,667 | +0.40(+1.77%) |
Sep 08, 2009 | 22.75 | 23.40 | 22.60 | 22.60 | 3,564 | +0.95(+4.39%) |
Sep 04, 2009 | 21.65 | 21.65 | 21.65 | 21.65 | 1,000 | +0.50(+2.36%) |
Sep 03, 2009 | 21.15 | 21.15 | 21.15 | 21.15 | 1,624 | -0.20(-0.94%) |
Sep 02, 2009 | 20.80 | 21.35 | 20.80 | 21.35 | 3,800 | -0.30(-1.39%) |
Sep 01, 2009 | 22.25 | 22.25 | 21.65 | 21.65 | 4,252 | +0.05(+0.23%) |
Aug 31, 2009 | 22.04 | 22.04 | 21.60 | 21.60 | 800 | -1.40(-6.09%) |
Aug 28, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 434 | +1.00(+4.55%) |
Aug 27, 2009 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | -1.00(-4.35%) |
Aug 25, 2009 | 23.00 | 23.00 | 23.00 | 0 | -0.30(-1.29%) | |
Aug 24, 2009 | 22.75 | 23.30 | 22.60 | 23.30 | 1,650 | +0.95(+4.25%) |
Aug 21, 2009 | 22.20 | 22.35 | 22.20 | 22.35 | 1,995 | +0.60(+2.76%) |
Aug 20, 2009 | 21.60 | 21.75 | 21.60 | 21.75 | 4,838 | +0.70(+3.33%) |
Aug 19, 2009 | 20.75 | 21.25 | 20.75 | 21.05 | 2,493 | -0.45(-2.09%) |
Aug 18, 2009 | 21.28 | 21.50 | 21.04 | 21.50 | 680 | +0.45(+2.14%) |
Aug 17, 2009 | 21.20 | 21.20 | 21.05 | 21.05 | 5,995 | -0.95(-4.32%) |
Aug 13, 2009 | 22.00 | 22.01 | 21.75 | 22.00 | 3,025 | +0.15(+0.69%) |
Aug 12, 2009 | 21.35 | 21.85 | 21.20 | 21.85 | 3,090 | +0.80(+3.80%) |
Aug 11, 2009 | 21.50 | 21.50 | 20.90 | 21.05 | 10,050 | -0.70(-3.22%) |
Aug 10, 2009 | 21.55 | 21.75 | 21.10 | 21.75 | 700 | +0.05(+0.23%) |
Aug 06, 2009 | 21.70 | 21.70 | 21.70 | 0 | +0.35(+1.64%) | |
Aug 05, 2009 | 21.35 | 21.35 | 21.35 | 21.35 | 200 | -0.90(-4.04%) |
Aug 04, 2009 | 22.25 | 22.25 | 22.25 | 22.25 | 346 | -0.35(-1.55%) |
Aug 03, 2009 | 22.00 | 22.70 | 21.75 | 22.60 | 10,148 | +1.25(+5.85%) |
Jul 31, 2009 | 21.75 | 21.90 | 21.35 | 21.35 | 3,060 | +0.35(+1.67%) |
Jul 30, 2009 | 20.75 | 21.05 | 20.50 | 21.00 | 1,625 | +1.30(+6.60%) |
Jul 29, 2009 | 19.48 | 19.70 | 19.48 | 19.70 | 850 | -1.90(-8.80%) |
Jul 27, 2009 | 21.60 | 21.60 | 21.60 | 0 | +0.45(+2.13%) | |
Jul 24, 2009 | 21.39 | 21.39 | 21.00 | 21.15 | 2,045 | +0.15(+0.71%) |
Jul 23, 2009 | 20.50 | 21.00 | 20.35 | 21.00 | 750 | +1.30(+6.60%) |
Jul 22, 2009 | 19.90 | 19.90 | 19.70 | 19.70 | 800 | -0.30(-1.50%) |
Jul 21, 2009 | 20.10 | 20.10 | 19.79 | 20.00 | 2,260 | +0.00(+0.00%) |
Jul 20, 2009 | 20.00 | 20.00 | 20.00 | 20.00 | 825 | +1.00(+5.26%) |
Jul 17, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 1,820 | +0.60(+3.26%) |
Jul 15, 2009 | 18.40 | 18.40 | 18.40 | 0 | +0.70(+3.95%) | |
Jul 14, 2009 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | +0.25(+1.43%) |
Jul 13, 2009 | 17.10 | 17.45 | 17.10 | 17.45 | 2,960 | +0.30(+1.75%) |
Jul 10, 2009 | 17.00 | 17.15 | 17.00 | 17.15 | 1,210 | -0.15(-0.87%) |
Jul 09, 2009 | 17.30 | 17.30 | 17.15 | 17.30 | 1,335 | -0.20(-1.14%) |
Jul 08, 2009 | 17.50 | 17.50 | 17.50 | 17.50 | 420 | -0.55(-3.05%) |
Jul 07, 2009 | 18.05 | 18.05 | 18.05 | 18.05 | 300 | -0.20(-1.10%) |
Jul 06, 2009 | 18.25 | 18.25 | 18.12 | 18.25 | 16,640 | -0.55(-2.93%) |
Jul 02, 2009 | 18.80 | 18.80 | 18.80 | 18.80 | 300 | -0.80(-4.08%) |