Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 39.65 | 39.65 | 39.40 | 39.40 | 1,188 | -0.55(-1.38%) |
Sep 29, 2009 | 40.00 | 40.00 | 39.95 | 39.95 | 370 | +0.30(+0.76%) |
Sep 28, 2009 | 39.50 | 39.65 | 39.50 | 39.65 | 1,500 | -0.10(-0.25%) |
Sep 25, 2009 | 39.95 | 39.95 | 39.75 | 39.75 | 1,949 | +0.00(+0.00%) |
Sep 24, 2009 | 39.90 | 39.90 | 39.75 | 39.75 | 700 | -1.84(-4.42%) |
Sep 23, 2009 | 41.60 | 41.68 | 41.59 | 41.59 | 555 | -0.31(-0.74%) |
Sep 22, 2009 | 41.90 | 41.90 | 41.90 | 41.90 | 100 | -0.25(-0.59%) |
Sep 21, 2009 | 42.13 | 42.15 | 42.13 | 42.15 | 2,224 | +0.00(+0.00%) |
Sep 18, 2009 | 42.15 | 42.15 | 41.65 | 42.15 | 1,312 | +0.05(+0.12%) |
Sep 17, 2009 | 42.10 | 42.10 | 42.10 | 42.10 | 200 | +0.20(+0.48%) |
Sep 16, 2009 | 41.56 | 41.90 | 41.56 | 41.90 | 316 | +1.10(+2.70%) |
Sep 15, 2009 | 41.00 | 41.00 | 40.80 | 40.80 | 1,800 | -0.10(-0.24%) |
Sep 14, 2009 | 40.90 | 40.90 | 40.90 | 40.90 | 3,528 | -0.05(-0.12%) |
Sep 11, 2009 | 40.95 | 40.95 | 40.95 | 40.95 | 200 | +0.10(+0.24%) |
Sep 10, 2009 | 40.90 | 40.90 | 40.85 | 40.85 | 6,543 | +0.40(+0.99%) |
Sep 09, 2009 | 40.45 | 40.45 | 40.45 | 40.45 | 200 | -0.25(-0.61%) |
Sep 08, 2009 | 40.95 | 40.95 | 40.30 | 40.70 | 4,796 | +1.50(+3.83%) |
Sep 04, 2009 | 39.25 | 39.50 | 38.85 | 39.20 | 7,617 | +1.23(+3.24%) |
Sep 03, 2009 | 37.85 | 37.97 | 37.85 | 37.97 | 5,331 | +0.52(+1.39%) |
Sep 02, 2009 | 37.55 | 37.60 | 37.30 | 37.45 | 1,115 | +0.05(+0.13%) |
Sep 01, 2009 | 38.00 | 38.00 | 37.40 | 37.40 | 17,300 | -0.54(-1.42%) |
Aug 31, 2009 | 37.95 | 37.95 | 37.94 | 37.94 | 6,497 | +0.49(+1.31%) |
Aug 28, 2009 | 37.45 | 37.45 | 37.45 | 37.45 | 155 | -1.05(-2.73%) |
Aug 27, 2009 | 37.95 | 38.50 | 37.95 | 38.50 | 984 | -0.49(-1.26%) |
Aug 24, 2009 | 38.99 | 38.99 | 38.99 | 0 | +1.19(+3.15%) | |
Aug 21, 2009 | 37.80 | 37.80 | 37.80 | 37.80 | 249 | +0.10(+0.27%) |
Aug 20, 2009 | 38.34 | 38.34 | 37.70 | 37.70 | 348 | +0.06(+0.16%) |
Aug 19, 2009 | 37.64 | 37.64 | 37.64 | 37.64 | 100 | -0.46(-1.21%) |
Aug 18, 2009 | 38.00 | 38.20 | 38.00 | 38.10 | 835 | -1.29(-3.27%) |
Aug 14, 2009 | 39.39 | 39.39 | 39.39 | 39.39 | 4,106 | -0.36(-0.91%) |
Aug 13, 2009 | 39.00 | 39.75 | 39.00 | 39.75 | 18,230 | +1.15(+2.98%) |
Aug 11, 2009 | 38.60 | 38.60 | 38.60 | 0 | -0.15(-0.39%) | |
Aug 10, 2009 | 38.75 | 38.75 | 38.75 | 38.75 | 200 | +1.05(+2.79%) |
Aug 07, 2009 | 37.70 | 37.70 | 37.70 | 37.70 | 200 | -0.45(-1.18%) |
Aug 06, 2009 | 38.15 | 38.41 | 38.15 | 38.15 | 1,480 | -0.56(-1.45%) |
Aug 05, 2009 | 38.71 | 38.71 | 38.20 | 38.71 | 4,350 | -1.29(-3.22%) |
Aug 04, 2009 | 39.95 | 40.00 | 39.75 | 40.00 | 627 | +0.05(+0.13%) |
Jul 31, 2009 | 39.95 | 39.95 | 39.95 | 0 | -0.15(-0.37%) | |
Jul 30, 2009 | 40.10 | 40.10 | 40.10 | 40.10 | 138 | +0.20(+0.50%) |
Jul 29, 2009 | 39.45 | 40.00 | 39.45 | 39.90 | 2,022 | -0.60(-1.48%) |
Jul 28, 2009 | 40.40 | 40.50 | 40.40 | 40.50 | 375 | +1.30(+3.32%) |
Jul 24, 2009 | 39.20 | 39.20 | 39.20 | 39.20 | 133 | -0.80(-2.00%) |
Jul 23, 2009 | 39.60 | 40.00 | 39.60 | 40.00 | 764 | +1.00(+2.56%) |
Jul 21, 2009 | 39.00 | 39.00 | 39.00 | 0 | -0.50(-1.27%) | |
Jul 20, 2009 | 39.00 | 39.50 | 39.00 | 39.50 | 1,175 | +2.25(+6.04%) |
Jul 16, 2009 | 37.25 | 37.25 | 37.25 | 0 | -0.15(-0.40%) | |
Jul 15, 2009 | 37.15 | 37.40 | 37.15 | 37.40 | 1,236 | +2.00(+5.65%) |
Jul 13, 2009 | 35.40 | 35.40 | 35.40 | 0 | -0.94(-2.59%) | |
Jul 10, 2009 | 36.34 | 36.34 | 36.34 | 36.34 | 100 | +0.10(+0.28%) |
Jul 08, 2009 | 36.24 | 36.24 | 36.24 | 36.24 | 0 | -0.41(-1.12%) |
Jul 07, 2009 | 36.65 | 36.65 | 36.65 | 36.65 | 100 | -1.51(-3.96%) |
Jul 02, 2009 | 38.16 | 38.16 | 38.16 | 38.16 | 0 | -0.89(-2.28%) |