Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.25 | 30.50 | 28.25 | 30.50 | 1,397 | +0.75(+2.52%) |
Sep 29, 2009 | 30.00 | 30.25 | 28.25 | 29.75 | 1,285 | +2.23(+8.08%) |
Sep 28, 2009 | 29.25 | 30.00 | 27.50 | 27.52 | 1,511 | -0.61(-2.15%) |
Sep 25, 2009 | 29.00 | 29.00 | 26.75 | 28.13 | 1,279 | +0.63(+2.29%) |
Sep 24, 2009 | 31.25 | 31.25 | 26.25 | 27.50 | 1,623 | -3.00(-9.84%) |
Sep 23, 2009 | 28.00 | 30.50 | 28.00 | 30.50 | 1,247 | +2.25(+7.96%) |
Sep 22, 2009 | 28.50 | 28.50 | 27.50 | 28.25 | 962 | +0.50(+1.80%) |
Sep 21, 2009 | 26.25 | 28.50 | 26.25 | 27.75 | 981 | +1.50(+5.71%) |
Sep 18, 2009 | 28.25 | 30.00 | 26.25 | 26.25 | 1,578 | -2.25(-7.89%) |
Sep 17, 2009 | 28.75 | 30.00 | 27.50 | 28.50 | 2,162 | -1.50(-5.00%) |
Sep 16, 2009 | 28.25 | 30.00 | 27.75 | 30.00 | 1,946 | +1.60(+5.63%) |
Sep 15, 2009 | 26.25 | 31.75 | 26.25 | 28.40 | 3,878 | +2.15(+8.19%) |
Sep 14, 2009 | 26.05 | 26.75 | 25.75 | 26.25 | 451 | +0.50(+1.94%) |
Sep 11, 2009 | 27.50 | 27.50 | 25.25 | 25.75 | 1,393 | -0.25(-0.95%) |
Sep 10, 2009 | 25.75 | 27.50 | 25.00 | 26.00 | 3,426 | +2.00(+8.32%) |
Sep 09, 2009 | 27.50 | 31.50 | 22.75 | 24.00 | 11,502 | -3.00(-11.11%) |
Sep 08, 2009 | 24.50 | 27.50 | 24.50 | 27.00 | 4,692 | +2.50(+10.20%) |
Sep 04, 2009 | 24.78 | 25.00 | 24.50 | 24.50 | 250 | -0.25(-1.00%) |
Sep 03, 2009 | 24.50 | 24.75 | 24.50 | 24.75 | 77 | +0.25(+1.01%) |
Sep 02, 2009 | 23.75 | 24.50 | 23.75 | 24.50 | 328 | +0.50(+2.08%) |
Sep 01, 2009 | 25.25 | 25.99 | 23.75 | 24.00 | 1,829 | -1.00(-3.99%) |
Aug 31, 2009 | 25.00 | 25.25 | 24.25 | 25.00 | 231 | -0.25(-1.00%) |
Aug 28, 2009 | 25.25 | 25.25 | 25.25 | 25.25 | 124 | +1.24(+5.18%) |
Aug 27, 2009 | 24.25 | 25.50 | 24.00 | 24.01 | 345 | -0.74(-3.00%) |
Aug 26, 2009 | 25.25 | 25.25 | 24.75 | 24.75 | 363 | +0.00(+0.00%) |
Aug 25, 2009 | 24.50 | 25.23 | 24.50 | 24.75 | 248 | -0.23(-0.93%) |
Aug 24, 2009 | 25.50 | 25.50 | 24.00 | 24.98 | 1,162 | +0.73(+3.02%) |
Aug 21, 2009 | 24.00 | 25.00 | 23.75 | 24.25 | 501 | -0.50(-2.02%) |
Aug 20, 2009 | 26.25 | 26.25 | 24.25 | 24.75 | 836 | -1.50(-5.71%) |
Aug 19, 2009 | 24.25 | 26.75 | 24.25 | 26.25 | 1,432 | +2.50(+10.53%) |
Aug 18, 2009 | 23.07 | 23.75 | 22.50 | 23.75 | 718 | +0.67(+2.91%) |
Aug 17, 2009 | 25.25 | 25.25 | 22.75 | 23.07 | 412 | -0.43(-1.81%) |
Aug 14, 2009 | 26.25 | 26.25 | 22.53 | 23.50 | 753 | -0.75(-3.09%) |
Aug 13, 2009 | 24.50 | 24.50 | 22.50 | 24.25 | 728 | -0.25(-1.02%) |
Aug 12, 2009 | 25.75 | 25.75 | 23.75 | 24.50 | 2,015 | -1.25(-4.85%) |
Aug 11, 2009 | 25.25 | 27.41 | 25.25 | 25.75 | 815 | +0.50(+1.98%) |
Aug 10, 2009 | 25.00 | 27.50 | 25.00 | 25.25 | 1,343 | +0.00(+0.00%) |
Aug 07, 2009 | 25.25 | 27.25 | 25.25 | 25.25 | 3,488 | -1.00(-3.81%) |
Aug 06, 2009 | 27.50 | 29.50 | 25.25 | 26.25 | 3,226 | -2.30(-8.06%) |
Aug 05, 2009 | 32.50 | 32.50 | 27.50 | 28.55 | 5,462 | +0.30(+1.06%) |
Aug 04, 2009 | 28.00 | 33.75 | 26.75 | 28.25 | 8,859 | +0.25(+0.89%) |
Aug 03, 2009 | 29.25 | 29.25 | 26.75 | 28.00 | 1,730 | +1.75(+6.67%) |
Jul 31, 2009 | 28.50 | 28.75 | 25.00 | 26.25 | 2,161 | +0.50(+1.94%) |
Jul 30, 2009 | 28.75 | 28.75 | 25.51 | 25.75 | 461 | -2.50(-8.85%) |
Jul 29, 2009 | 28.75 | 28.75 | 25.00 | 28.25 | 4,832 | +0.75(+2.73%) |
Jul 28, 2009 | 24.75 | 29.00 | 23.76 | 27.50 | 7,778 | +2.75(+11.11%) |
Jul 27, 2009 | 22.25 | 25.25 | 22.25 | 24.75 | 11,178 | +2.50(+11.24%) |
Jul 24, 2009 | 22.00 | 22.50 | 22.00 | 22.25 | 3,288 | +0.25(+1.14%) |
Jul 23, 2009 | 21.25 | 22.50 | 21.00 | 22.00 | 8,520 | +0.25(+1.15%) |
Jul 22, 2009 | 20.25 | 21.75 | 20.00 | 21.75 | 1,124 | +1.75(+8.75%) |
Jul 21, 2009 | 20.00 | 20.00 | 19.50 | 20.00 | 555 | +0.00(+0.00%) |
Jul 20, 2009 | 20.25 | 20.25 | 20.00 | 20.00 | 1,679 | +0.00(+0.01%) |
Jul 17, 2009 | 19.75 | 20.25 | 19.75 | 20.00 | 692 | +0.25(+1.25%) |
Jul 16, 2009 | 19.75 | 20.25 | 19.75 | 19.75 | 199 | -0.50(-2.47%) |
Jul 15, 2009 | 20.00 | 20.25 | 19.98 | 20.25 | 1,824 | +0.25(+1.25%) |
Jul 14, 2009 | 19.69 | 20.00 | 19.50 | 20.00 | 133 | +0.25(+1.27%) |
Jul 13, 2009 | 20.00 | 20.00 | 19.52 | 19.75 | 269 | -0.25(-1.25%) |
Jul 10, 2009 | 20.50 | 20.50 | 19.75 | 20.00 | 698 | -0.25(-1.23%) |
Jul 09, 2009 | 22.00 | 22.00 | 20.01 | 20.25 | 626 | +0.00(+0.00%) |
Jul 08, 2009 | 20.50 | 20.50 | 20.25 | 20.25 | 426 | -0.00(-0.01%) |
Jul 07, 2009 | 20.00 | 21.00 | 20.00 | 20.25 | 535 | +0.00(+0.01%) |
Jul 06, 2009 | 22.00 | 22.00 | 20.25 | 20.25 | 1,782 | -2.00(-8.99%) |
Jul 02, 2009 | 22.25 | 22.25 | 22.25 | 22.25 | 4 | -0.25(-1.10%) |