Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.94 | 20.07 | 19.94 | 20.07 | 435 | -0.23(-1.16%) |
Oct 29, 2009 | 20.30 | 20.30 | 20.30 | 20.30 | 100 | +0.43(+2.14%) |
Oct 28, 2009 | 19.88 | 19.88 | 19.88 | 19.88 | 100 | -0.24(-1.19%) |
Oct 27, 2009 | 21.04 | 21.04 | 20.11 | 20.11 | 400 | -0.19(-0.91%) |
Oct 26, 2009 | 21.24 | 21.24 | 20.30 | 20.30 | 943 | -1.24(-5.76%) |
Oct 23, 2009 | 21.68 | 21.68 | 21.54 | 21.54 | 400 | +0.34(+1.60%) |
Oct 22, 2009 | 21.20 | 21.20 | 21.20 | 21.20 | 1,100 | -0.10(-0.47%) |
Oct 21, 2009 | 21.68 | 21.72 | 21.28 | 21.30 | 2,000 | +0.53(+2.55%) |
Oct 20, 2009 | 20.48 | 20.77 | 20.48 | 20.77 | 277 | -0.11(-0.53%) |
Oct 19, 2009 | 20.83 | 20.88 | 20.83 | 20.88 | 540 | +0.33(+1.61%) |
Oct 16, 2009 | 20.84 | 20.84 | 20.55 | 20.55 | 800 | -0.31(-1.49%) |
Oct 15, 2009 | 19.56 | 20.86 | 19.56 | 20.86 | 500 | -0.02(-0.10%) |
Oct 14, 2009 | 20.88 | 20.88 | 20.83 | 20.88 | 300 | +0.44(+2.15%) |
Oct 13, 2009 | 20.49 | 20.52 | 20.44 | 20.44 | 3,044 | -0.06(-0.29%) |
Oct 12, 2009 | 20.36 | 20.50 | 20.20 | 20.50 | 7,064 | +0.76(+3.84%) |
Oct 08, 2009 | 19.74 | 19.74 | 19.74 | 19.74 | 0 | +0.10(+0.52%) |
Oct 07, 2009 | 19.42 | 19.64 | 19.42 | 19.64 | 400 | -0.25(-1.26%) |
Oct 06, 2009 | 19.30 | 19.89 | 19.30 | 19.89 | 1,500 | +0.58(+3.00%) |
Oct 05, 2009 | 18.93 | 19.59 | 18.41 | 19.31 | 4,746 | -0.27(-1.36%) |
Oct 01, 2009 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | -0.17(-0.88%) |
Sep 30, 2009 | 19.41 | 19.75 | 19.37 | 19.75 | 5,284 | +0.44(+2.28%) |
Sep 29, 2009 | 19.49 | 19.69 | 19.31 | 19.31 | 2,840 | -0.03(-0.17%) |
Sep 28, 2009 | 19.33 | 19.34 | 19.33 | 19.34 | 1,068 | +0.35(+1.83%) |
Sep 25, 2009 | 19.37 | 19.37 | 19.00 | 19.00 | 1,100 | -0.45(-2.33%) |
Sep 24, 2009 | 19.45 | 19.45 | 19.45 | 19.45 | 100 | -0.03(-0.14%) |
Sep 22, 2009 | 19.48 | 19.48 | 19.48 | 19.48 | 200 | +0.10(+0.51%) |
Sep 21, 2009 | 19.42 | 19.42 | 19.27 | 19.38 | 350 | -0.17(-0.87%) |
Sep 18, 2009 | 19.75 | 19.75 | 19.55 | 19.55 | 6,300 | -0.23(-1.16%) |
Sep 16, 2009 | 19.77 | 19.78 | 19.78 | 19.78 | 2,700 | +0.46(+2.38%) |
Sep 15, 2009 | 19.20 | 19.35 | 19.18 | 19.32 | 1,527 | +0.40(+2.11%) |
Sep 14, 2009 | 19.01 | 19.11 | 18.92 | 18.92 | 1,670 | +0.03(+0.16%) |
Sep 11, 2009 | 19.13 | 19.13 | 18.85 | 18.89 | 1,200 | -0.33(-1.72%) |
Sep 10, 2009 | 19.04 | 19.22 | 19.01 | 19.22 | 4,412 | +0.20(+1.05%) |
Sep 09, 2009 | 18.99 | 19.10 | 18.97 | 19.02 | 1,260 | -0.33(-1.70%) |
Sep 08, 2009 | 19.35 | 19.35 | 19.35 | 19.35 | 100 | +0.43(+2.27%) |
Sep 04, 2009 | 19.15 | 19.15 | 18.89 | 18.92 | 6,600 | -0.41(-2.12%) |
Sep 03, 2009 | 19.51 | 19.51 | 19.33 | 19.33 | 1,793 | -0.21(-1.08%) |
Sep 02, 2009 | 19.51 | 19.54 | 19.51 | 19.54 | 400 | -0.05(-0.25%) |
Sep 01, 2009 | 19.78 | 19.78 | 19.59 | 19.59 | 4,700 | -0.49(-2.45%) |
Aug 31, 2009 | 19.86 | 20.08 | 19.86 | 20.08 | 1,119 | +0.08(+0.41%) |
Aug 28, 2009 | 20.11 | 20.26 | 19.93 | 20.00 | 1,500 | +0.15(+0.76%) |
Aug 27, 2009 | 19.90 | 19.90 | 19.75 | 19.85 | 1,310 | +0.03(+0.15%) |
Aug 25, 2009 | 19.96 | 19.82 | 19.82 | 19.82 | 1,200 | -0.05(-0.25%) |
Aug 24, 2009 | 19.86 | 19.92 | 19.86 | 19.87 | 2,438 | +0.81(+4.25%) |
Aug 21, 2009 | 19.75 | 19.86 | 19.06 | 19.06 | 3,005 | -0.61(-3.10%) |
Aug 20, 2009 | 19.70 | 19.75 | 19.67 | 19.67 | 319 | +0.03(+0.15%) |
Aug 19, 2009 | 19.64 | 19.74 | 19.64 | 19.64 | 3,445 | +0.39(+2.03%) |
Aug 18, 2009 | 19.35 | 19.35 | 19.25 | 19.25 | 425 | -0.28(-1.43%) |
Aug 17, 2009 | 19.48 | 19.56 | 19.22 | 19.53 | 1,840 | -0.38(-1.91%) |
Aug 14, 2009 | 20.10 | 20.10 | 19.77 | 19.91 | 4,747 | -0.18(-0.90%) |
Aug 13, 2009 | 20.55 | 20.62 | 20.09 | 20.09 | 6,280 | -0.43(-2.10%) |
Aug 12, 2009 | 20.14 | 20.52 | 20.14 | 20.52 | 3,796 | +0.29(+1.42%) |
Aug 11, 2009 | 20.24 | 20.24 | 20.23 | 20.23 | 200 | +0.21(+1.07%) |
Aug 10, 2009 | 20.10 | 20.30 | 20.02 | 20.02 | 980 | +0.02(+0.09%) |
Aug 07, 2009 | 20.05 | 20.10 | 19.95 | 20.00 | 2,900 | +0.10(+0.50%) |
Aug 06, 2009 | 19.90 | 19.90 | 19.90 | 19.90 | 200 | -0.25(-1.24%) |
Aug 05, 2009 | 20.29 | 20.29 | 20.14 | 20.15 | 4,430 | -0.20(-1.01%) |
Aug 04, 2009 | 20.47 | 22.08 | 20.35 | 20.35 | 8,975 | -0.11(-0.51%) |