Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.10 | 26.20 | 26.00 | 26.20 | 2,819 | -0.05(-0.19%) |
Sep 28, 2009 | 26.25 | 26.25 | 26.25 | 0 | -0.95(-3.49%) | |
Sep 25, 2009 | 27.20 | 27.30 | 27.20 | 27.20 | 1,690 | -0.07(-0.26%) |
Sep 24, 2009 | 27.45 | 27.45 | 27.27 | 27.27 | 1,400 | +0.16(+0.59%) |
Sep 23, 2009 | 26.97 | 27.30 | 26.97 | 27.11 | 14,985 | +0.28(+1.04%) |
Sep 21, 2009 | 26.83 | 26.83 | 26.83 | 0 | -0.52(-1.90%) | |
Sep 18, 2009 | 27.50 | 27.50 | 27.03 | 27.35 | 701 | -0.60(-2.15%) |
Sep 17, 2009 | 27.50 | 27.95 | 27.50 | 27.95 | 279 | +0.30(+1.08%) |
Sep 16, 2009 | 27.65 | 27.65 | 27.65 | 27.65 | 125 | +0.85(+3.17%) |
Sep 15, 2009 | 26.47 | 26.85 | 26.47 | 26.80 | 975 | +0.94(+3.63%) |
Sep 14, 2009 | 25.86 | 25.86 | 25.86 | 25.86 | 112 | -1.54(-5.62%) |
Sep 10, 2009 | 27.40 | 27.40 | 27.40 | 0 | +0.55(+2.05%) | |
Sep 09, 2009 | 26.68 | 26.85 | 26.68 | 26.85 | 1,092 | +0.24(+0.90%) |
Sep 08, 2009 | 26.61 | 26.61 | 26.61 | 26.61 | 150 | -0.05(-0.19%) |
Sep 04, 2009 | 26.66 | 26.66 | 26.66 | 26.66 | 190 | +0.04(+0.15%) |
Sep 03, 2009 | 26.62 | 26.62 | 26.62 | 26.62 | 651 | -0.58(-2.13%) |
Sep 02, 2009 | 27.20 | 27.20 | 27.20 | 27.20 | 291 | +0.00(+0.00%) |
Sep 01, 2009 | 27.49 | 27.50 | 27.20 | 27.20 | 4,752 | +0.30(+1.12%) |
Aug 31, 2009 | 26.90 | 26.90 | 26.90 | 26.90 | 153 | -0.98(-3.52%) |
Aug 27, 2009 | 27.88 | 27.88 | 27.88 | 0 | -0.37(-1.31%) | |
Aug 26, 2009 | 28.16 | 28.25 | 28.16 | 28.25 | 490 | -0.27(-0.95%) |
Aug 25, 2009 | 28.50 | 28.75 | 28.21 | 28.52 | 3,641 | +0.99(+3.60%) |
Aug 21, 2009 | 27.70 | 27.70 | 27.53 | 27.53 | 500 | -0.47(-1.68%) |
Aug 20, 2009 | 27.55 | 28.00 | 27.55 | 28.00 | 282 | +1.03(+3.82%) |
Aug 18, 2009 | 26.91 | 26.97 | 26.91 | 26.97 | 315 | +0.17(+0.63%) |
Aug 17, 2009 | 26.86 | 26.86 | 26.80 | 26.80 | 780 | -1.23(-4.39%) |
Aug 14, 2009 | 27.90 | 28.03 | 27.90 | 28.03 | 1,728 | +0.53(+1.93%) |
Aug 13, 2009 | 27.50 | 27.50 | 27.31 | 27.50 | 15,200 | -0.41(-1.47%) |
Aug 12, 2009 | 27.91 | 27.91 | 27.91 | 27.91 | 150 | -0.29(-1.03%) |
Aug 11, 2009 | 28.20 | 28.31 | 28.18 | 28.20 | 4,894 | +0.00(+0.00%) |
Aug 10, 2009 | 27.80 | 28.20 | 27.80 | 28.20 | 7,208 | -0.15(-0.53%) |
Aug 07, 2009 | 28.10 | 28.35 | 28.05 | 28.35 | 19,974 | +0.25(+0.89%) |
Aug 06, 2009 | 28.20 | 28.20 | 28.00 | 28.10 | 13,932 | +0.60(+2.18%) |
Aug 05, 2009 | 27.20 | 27.50 | 27.20 | 27.50 | 7,065 | -1.30(-4.51%) |
Aug 04, 2009 | 28.80 | 28.80 | 28.80 | 28.80 | 134 | +0.09(+0.31%) |
Aug 03, 2009 | 28.71 | 28.71 | 28.71 | 28.71 | 2,079 | +0.36(+1.27%) |
Jul 31, 2009 | 28.35 | 28.35 | 28.35 | 28.35 | 140 | +0.03(+0.11%) |
Jul 30, 2009 | 28.30 | 28.35 | 27.81 | 28.32 | 2,479 | +1.63(+6.11%) |
Jul 29, 2009 | 26.70 | 26.70 | 26.69 | 26.69 | 683 | +0.69(+2.65%) |
Jul 28, 2009 | 26.04 | 26.15 | 25.86 | 26.00 | 4,129 | -0.60(-2.26%) |
Jul 27, 2009 | 26.15 | 26.60 | 26.15 | 26.60 | 1,841 | +0.20(+0.76%) |
Jul 24, 2009 | 26.40 | 26.40 | 26.40 | 26.40 | 388 | +1.06(+4.18%) |
Jul 23, 2009 | 25.26 | 25.34 | 25.26 | 25.34 | 354 | +1.09(+4.49%) |
Jul 22, 2009 | 24.25 | 24.25 | 24.25 | 24.25 | 124 | +0.80(+3.41%) |
Jul 21, 2009 | 23.15 | 23.45 | 23.15 | 23.45 | 1,536 | +0.85(+3.76%) |
Jul 20, 2009 | 22.35 | 22.60 | 22.35 | 22.60 | 1,572 | +0.35(+1.57%) |
Jul 17, 2009 | 22.25 | 22.25 | 22.25 | 22.25 | 800 | -0.50(-2.20%) |
Jul 16, 2009 | 22.51 | 22.75 | 22.51 | 22.75 | 1,145 | +0.36(+1.61%) |
Jul 15, 2009 | 22.45 | 22.45 | 22.26 | 22.39 | 6,808 | +0.19(+0.86%) |
Jul 14, 2009 | 21.78 | 22.20 | 21.78 | 22.20 | 2,424 | +0.43(+1.98%) |
Jul 13, 2009 | 21.35 | 21.77 | 21.35 | 21.77 | 4,190 | -0.33(-1.49%) |
Jul 10, 2009 | 22.07 | 22.10 | 22.07 | 22.10 | 393 | -0.38(-1.69%) |
Jul 09, 2009 | 22.75 | 22.75 | 22.48 | 22.48 | 2,007 | +0.38(+1.72%) |
Jul 08, 2009 | 22.24 | 22.24 | 22.10 | 22.10 | 1,424 | -0.50(-2.21%) |
Jul 07, 2009 | 22.45 | 22.60 | 22.45 | 22.60 | 1,253 | -0.60(-2.59%) |