Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2009 | 19.38 | 19.38 | 19.38 | 19.38 | 400 | +0.13(+0.68%) |
Jun 30, 2009 | 19.28 | 19.28 | 19.25 | 19.25 | 800 | -0.30(-1.53%) |
Jun 29, 2009 | 19.45 | 19.60 | 19.45 | 19.55 | 15,500 | +0.15(+0.77%) |
Jun 26, 2009 | 19.50 | 19.50 | 19.40 | 19.40 | 400 | +0.54(+2.86%) |
Jun 25, 2009 | 18.86 | 18.86 | 18.86 | 18.86 | 900 | +0.04(+0.21%) |
Jun 24, 2009 | 18.76 | 19.02 | 18.76 | 18.82 | 1,000 | +0.46(+2.51%) |
Jun 19, 2009 | 18.36 | 18.36 | 18.36 | 0 | -1.17(-5.99%) | |
Jun 15, 2009 | 19.10 | 19.53 | 19.53 | 19.53 | 8,500 | -0.36(-1.81%) |
Jun 12, 2009 | 19.40 | 19.89 | 19.40 | 19.89 | 300 | +0.52(+2.68%) |
Jun 11, 2009 | 19.37 | 19.37 | 19.37 | 19.37 | 1,500 | +0.04(+0.21%) |
Jun 10, 2009 | 19.46 | 19.46 | 19.33 | 19.33 | 3,200 | +0.38(+2.01%) |
Jun 09, 2009 | 18.64 | 18.95 | 18.64 | 18.95 | 420 | +1.09(+6.10%) |
Jun 08, 2009 | 17.86 | 17.86 | 17.86 | 17.86 | 300 | -0.05(-0.28%) |
Jun 03, 2009 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | -0.04(-0.22%) |