Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.00 | 28.00 | 25.66 | 28.00 | 498 | +0.30(+1.08%) |
Sep 28, 2009 | 29.06 | 27.70 | 27.70 | 27.70 | 2,800 | -0.63(-2.22%) |
Sep 25, 2009 | 28.42 | 28.42 | 28.33 | 28.33 | 3,720 | -0.01(-0.04%) |
Sep 24, 2009 | 28.34 | 28.34 | 28.34 | 28.34 | 499 | +1.24(+4.58%) |
Sep 23, 2009 | 27.10 | 27.10 | 27.10 | 27.10 | 6,878 | +0.55(+2.07%) |
Sep 22, 2009 | 26.55 | 26.55 | 26.55 | 26.55 | 910 | -1.17(-4.22%) |
Sep 17, 2009 | 27.98 | 27.72 | 27.72 | 27.72 | 200 | +0.89(+3.32%) |
Sep 16, 2009 | 27.09 | 27.09 | 26.57 | 26.83 | 675 | -1.66(-5.83%) |
Sep 15, 2009 | 28.49 | 28.49 | 28.49 | 28.49 | 100 | +0.67(+2.41%) |
Sep 11, 2009 | 27.70 | 27.82 | 27.82 | 27.82 | 600 | -1.10(-3.80%) |
Sep 10, 2009 | 28.92 | 28.92 | 28.92 | 28.92 | 100 | +2.72(+10.38%) |
Sep 09, 2009 | 26.20 | 26.20 | 26.20 | 26.20 | 100 | +0.06(+0.23%) |
Sep 08, 2009 | 26.01 | 26.23 | 25.83 | 26.14 | 11,128 | -0.99(-3.65%) |
Sep 03, 2009 | 26.56 | 27.13 | 27.13 | 27.13 | 9,000 | -0.80(-2.86%) |
Sep 02, 2009 | 28.92 | 28.92 | 27.93 | 27.93 | 2,139 | +0.45(+1.64%) |
Sep 01, 2009 | 27.23 | 27.48 | 26.80 | 27.48 | 475 | -0.40(-1.44%) |
Aug 31, 2009 | 25.98 | 27.92 | 25.98 | 27.88 | 5,968 | +0.90(+3.35%) |
Aug 28, 2009 | 26.90 | 26.98 | 26.75 | 26.98 | 2,700 | -0.35(-1.28%) |
Aug 27, 2009 | 27.33 | 27.33 | 27.33 | 27.33 | 620 | -0.27(-0.98%) |
Aug 26, 2009 | 27.65 | 27.91 | 27.60 | 27.60 | 11,642 | +0.38(+1.40%) |
Aug 25, 2009 | 27.22 | 27.22 | 27.22 | 27.22 | 6,470 | +0.12(+0.44%) |
Aug 24, 2009 | 27.00 | 27.22 | 27.00 | 27.10 | 34,988 | +0.08(+0.30%) |
Aug 21, 2009 | 27.37 | 27.37 | 27.02 | 27.02 | 20,100 | -1.14(-4.05%) |
Aug 20, 2009 | 28.37 | 28.37 | 28.16 | 28.16 | 245 | +1.23(+4.55%) |
Aug 19, 2009 | 28.25 | 28.25 | 26.93 | 26.93 | 400 | -1.07(-3.80%) |
Aug 18, 2009 | 27.85 | 28.26 | 27.78 | 28.00 | 3,278 | -0.50(-1.75%) |
Aug 17, 2009 | 28.50 | 28.50 | 27.68 | 28.50 | 71,293 | +1.43(+5.28%) |
Aug 14, 2009 | 27.33 | 27.33 | 27.07 | 27.07 | 3,100 | +0.92(+3.52%) |
Aug 13, 2009 | 26.17 | 26.17 | 25.74 | 26.15 | 450 | -0.87(-3.22%) |
Aug 12, 2009 | 27.02 | 27.02 | 27.02 | 27.02 | 200 | -0.77(-2.77%) |
Aug 11, 2009 | 27.64 | 27.79 | 27.64 | 27.79 | 550 | +0.20(+0.72%) |
Aug 10, 2009 | 27.62 | 27.62 | 27.59 | 27.59 | 1,100 | +0.48(+1.77%) |
Aug 07, 2009 | 27.23 | 27.23 | 26.66 | 27.11 | 2,045 | -0.41(-1.49%) |
Aug 06, 2009 | 27.30 | 27.52 | 27.30 | 27.52 | 5,000 | +1.29(+4.92%) |
Aug 05, 2009 | 26.48 | 26.60 | 26.23 | 26.23 | 8,650 | -1.09(-3.99%) |
Aug 04, 2009 | 27.71 | 27.71 | 27.32 | 27.32 | 9,100 | +0.12(+0.44%) |
Aug 03, 2009 | 27.78 | 27.78 | 26.87 | 27.20 | 2,846 | -1.56(-5.42%) |
Jul 31, 2009 | 28.86 | 29.12 | 28.76 | 28.76 | 700 | -0.72(-2.44%) |
Jul 30, 2009 | 29.98 | 29.98 | 29.44 | 29.48 | 1,900 | -1.33(-4.32%) |
Jul 29, 2009 | 30.93 | 31.06 | 30.81 | 30.81 | 807 | +0.82(+2.73%) |
Jul 28, 2009 | 29.98 | 29.99 | 29.98 | 29.99 | 725 | -0.23(-0.76%) |
Jul 24, 2009 | 30.22 | 30.22 | 30.22 | 30.22 | 0 | -0.10(-0.33%) |
Jul 22, 2009 | 31.00 | 30.32 | 30.32 | 30.32 | 4,500 | -0.83(-2.66%) |
Jul 20, 2009 | 31.04 | 31.15 | 31.15 | 31.15 | 900 | -0.51(-1.61%) |
Jul 17, 2009 | 32.03 | 32.03 | 31.66 | 31.66 | 1,300 | -0.79(-2.43%) |
Jul 16, 2009 | 32.58 | 32.58 | 32.45 | 32.45 | 367 | -0.63(-1.90%) |
Jul 15, 2009 | 32.81 | 33.08 | 32.81 | 33.08 | 500 | -1.39(-4.03%) |
Jul 14, 2009 | 34.25 | 34.47 | 34.25 | 34.47 | 400 | -0.16(-0.45%) |
Jul 13, 2009 | 34.88 | 34.88 | 34.62 | 34.62 | 336 | -0.05(-0.16%) |
Jul 10, 2009 | 34.38 | 34.68 | 34.25 | 34.68 | 7,890 | +8.45(+32.22%) |