Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2009 | 29.32 | 29.32 | 29.32 | 29.32 | 0 | -0.18(-0.61%) |
Sep 25, 2009 | 29.50 | 29.50 | 29.50 | 29.50 | 125 | +0.33(+1.13%) |
Sep 24, 2009 | 29.17 | 29.17 | 29.17 | 29.17 | 200 | -0.59(-1.98%) |
Sep 22, 2009 | 29.76 | 29.76 | 29.76 | 0 | -0.49(-1.62%) | |
Sep 17, 2009 | 30.25 | 30.25 | 30.25 | 2,000 | +0.55(+1.85%) | |
Sep 16, 2009 | 29.85 | 29.85 | 29.70 | 29.70 | 2,200 | +0.25(+0.85%) |
Sep 15, 2009 | 29.40 | 29.47 | 29.00 | 29.45 | 3,640 | +0.10(+0.34%) |
Sep 14, 2009 | 29.35 | 29.35 | 29.35 | 29.35 | 800 | -0.45(-1.51%) |
Sep 11, 2009 | 29.85 | 30.00 | 29.75 | 29.80 | 6,115 | +0.45(+1.53%) |
Sep 08, 2009 | 29.35 | 29.35 | 29.35 | 0 | +0.80(+2.80%) | |
Sep 04, 2009 | 28.00 | 28.55 | 27.80 | 28.55 | 2,450 | +1.75(+6.53%) |
Sep 01, 2009 | 26.80 | 26.80 | 26.80 | 0 | +0.15(+0.56%) | |
Aug 31, 2009 | 26.65 | 26.65 | 26.65 | 26.65 | 2,850 | -1.10(-3.96%) |
Aug 28, 2009 | 27.75 | 27.75 | 27.75 | 27.75 | 1,000 | +0.75(+2.78%) |
Aug 27, 2009 | 27.00 | 27.00 | 27.00 | 27.00 | 200 | -0.30(-1.10%) |
Aug 24, 2009 | 27.30 | 27.30 | 27.30 | 1,350 | -0.10(-0.36%) | |
Aug 21, 2009 | 27.40 | 27.40 | 27.40 | 27.40 | 500 | +0.60(+2.24%) |
Aug 20, 2009 | 26.80 | 26.80 | 26.80 | 26.80 | 250 | -1.05(-3.77%) |
Aug 19, 2009 | 27.85 | 27.85 | 27.85 | 27.85 | 2,000 | -0.10(-0.36%) |
Aug 18, 2009 | 27.95 | 27.95 | 27.95 | 27.95 | 100 | +0.15(+0.54%) |
Aug 14, 2009 | 27.80 | 27.80 | 27.80 | 27.80 | 3,890 | +1.15(+4.32%) |
Aug 13, 2009 | 26.65 | 26.65 | 26.65 | 26.65 | 12,800 | -0.30(-1.11%) |
Aug 12, 2009 | 26.95 | 26.95 | 26.95 | 26.95 | 200 | +0.80(+3.06%) |
Aug 07, 2009 | 26.15 | 26.15 | 26.15 | 0 | -0.60(-2.24%) | |
Aug 06, 2009 | 26.10 | 26.75 | 26.00 | 26.75 | 42,619 | +1.75(+7.00%) |
Jul 30, 2009 | 25.00 | 25.00 | 25.00 | 0 | +0.80(+3.31%) | |
Jul 29, 2009 | 24.60 | 24.60 | 24.01 | 24.20 | 792 | -0.25(-1.02%) |
Jul 24, 2009 | 24.45 | 24.45 | 24.45 | 0 | -0.35(-1.41%) | |
Jul 23, 2009 | 24.80 | 24.80 | 24.80 | 24.80 | 104 | +0.60(+2.48%) |
Jul 21, 2009 | 24.20 | 24.20 | 24.20 | 0 | +0.20(+0.83%) | |
Jul 16, 2009 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
Jul 15, 2009 | 24.00 | 24.00 | 24.00 | 24.00 | 635 | +0.40(+1.69%) |
Jul 13, 2009 | 23.60 | 23.60 | 23.60 | 0 | -2.46(-9.44%) | |
Jun 30, 2009 | 26.06 | 26.06 | 26.06 | 26.06 | 0 | +1.21(+4.87%) |
Jun 24, 2009 | 24.85 | 24.85 | 24.85 | 24.85 | 10,800 | +0.10(+0.40%) |
Jun 12, 2009 | 24.75 | 24.75 | 24.75 | 297 | +0.99(+4.18%) | |
Jun 01, 2009 | 23.76 | 23.76 | 23.76 | 23.76 | 0 | -0.89(-3.63%) |
May 20, 2009 | 23.76 | 24.65 | 24.65 | 24.65 | 0 | +0.40(+1.65%) |
May 08, 2009 | 24.25 | 24.25 | 24.25 | 24.25 | 1,000 | -0.25(-1.02%) |
May 07, 2009 | 23.60 | 24.50 | 23.60 | 24.50 | 4,970 | -0.40(-1.61%) |
May 06, 2009 | 24.90 | 24.90 | 24.90 | 24.90 | 220 | -0.30(-1.19%) |
May 05, 2009 | 25.60 | 25.60 | 25.20 | 25.20 | 1,200 | -0.40(-1.56%) |
May 04, 2009 | 25.60 | 25.60 | 25.60 | 25.60 | 565 | +0.70(+2.81%) |
Apr 30, 2009 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +1.80(+7.79%) |
Apr 27, 2009 | 23.10 | 23.10 | 23.10 | 0 | -0.65(-2.74%) | |
Apr 19, 2009 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
Apr 17, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 610 | +0.54(+2.31%) |
Apr 16, 2009 | 23.21 | 23.21 | 23.21 | 23.21 | 192 | +0.01(+0.06%) |
Apr 08, 2009 | 23.20 | 23.20 | 23.20 | 4,075 | +0.95(+4.27%) | |
Mar 30, 2009 | 22.25 | 22.25 | 22.25 | 0 | -0.45(-1.98%) | |
Mar 26, 2009 | 22.70 | 22.70 | 22.70 | 22.70 | 1,140 | +1.20(+5.58%) |
Mar 23, 2009 | 21.50 | 21.50 | 21.50 | 21.50 | 2,400 | -0.50(-2.27%) |
Mar 18, 2009 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.25(+1.15%) |
Mar 16, 2009 | 21.75 | 21.75 | 21.75 | 0 | +0.25(+1.16%) | |
Mar 13, 2009 | 21.50 | 21.50 | 21.50 | 21.50 | 3,775 | -0.50(-2.27%) |
Mar 12, 2009 | 22.00 | 22.00 | 22.00 | 22.00 | 1,675 | -1.00(-4.35%) |
Mar 09, 2009 | 23.00 | 23.00 | 23.00 | 425 | +0.00(+0.00%) | |
Mar 06, 2009 | 23.25 | 23.25 | 23.00 | 23.00 | 1,700 | +0.75(+3.37%) |
Mar 04, 2009 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) | |
Mar 02, 2009 | 22.25 | 22.25 | 22.25 | 22.25 | 250 | -1.35(-5.72%) |
Feb 27, 2009 | 23.85 | 23.85 | 23.60 | 23.60 | 400 | -1.00(-4.07%) |
Feb 26, 2009 | 24.60 | 24.60 | 24.60 | 24.60 | 1,000 | +0.85(+3.58%) |
Feb 25, 2009 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
Feb 24, 2009 | 23.75 | 23.75 | 23.75 | 23.75 | 300 | +0.75(+3.26%) |
Feb 23, 2009 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Feb 20, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 350 | -0.25(-1.08%) |
Feb 19, 2009 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
Feb 18, 2009 | 23.25 | 23.25 | 23.25 | 23.25 | 2,725 | +0.00(+0.00%) |
Feb 17, 2009 | 23.50 | 23.50 | 23.25 | 23.25 | 4,906 | -0.25(-1.06%) |
Feb 12, 2009 | 23.50 | 23.50 | 23.50 | 6,175 | +0.00(+0.00%) | |
Feb 11, 2009 | 24.50 | 24.50 | 23.50 | 23.50 | 3,900 | -1.20(-4.86%) |
Feb 10, 2009 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) | |
Feb 09, 2009 | 24.70 | 24.70 | 24.70 | 24.70 | 200 | +0.75(+3.13%) |
Feb 02, 2009 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) | |
Jan 30, 2009 | 23.85 | 23.95 | 23.85 | 23.95 | 525 | -0.20(-0.83%) |
Jan 29, 2009 | 24.15 | 24.15 | 24.15 | 24.15 | 150 | -0.15(-0.62%) |
Jan 28, 2009 | 24.30 | 24.30 | 24.30 | 24.30 | 300 | +0.25(+1.04%) |
Jan 27, 2009 | 24.05 | 24.05 | 24.05 | 24.05 | 150 | +0.90(+3.89%) |
Jan 26, 2009 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) | |
Jan 23, 2009 | 23.05 | 23.15 | 23.05 | 23.15 | 1,940 | +0.55(+2.43%) |
Jan 22, 2009 | 22.50 | 22.60 | 22.50 | 22.60 | 975 | -0.30(-1.31%) |
Jan 14, 2009 | 22.90 | 22.90 | 22.90 | 0 | +0.00(+0.00%) | |
Jan 13, 2009 | 22.90 | 22.90 | 22.90 | 22.90 | 250 | -0.15(-0.65%) |
Dec 29, 2008 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) |
Dec 26, 2008 | 23.05 | 23.05 | 23.05 | 23.05 | 500 | -0.45(-1.91%) |
Dec 24, 2008 | 23.50 | 23.50 | 23.50 | 23.50 | 800 | +0.50(+2.17%) |
Dec 23, 2008 | 23.00 | 23.00 | 23.00 | 23.00 | 1,000 | -0.15(-0.65%) |
Dec 22, 2008 | 22.50 | 23.15 | 22.50 | 23.15 | 850 | +1.15(+5.23%) |
Dec 19, 2008 | 21.20 | 22.00 | 21.20 | 22.00 | 850 | +1.00(+4.76%) |
Dec 18, 2008 | 22.25 | 22.25 | 21.00 | 21.00 | 7,750 | +0.25(+1.20%) |
Dec 17, 2008 | 21.00 | 21.35 | 20.75 | 20.75 | 3,350 | -0.40(-1.89%) |
Dec 16, 2008 | 19.40 | 21.15 | 19.40 | 21.15 | 1,000 | +2.85(+15.57%) |
Dec 15, 2008 | 18.25 | 18.30 | 18.25 | 18.30 | 1,875 | -3.80(-17.19%) |
Dec 10, 2008 | 22.10 | 22.10 | 22.10 | 4,525 | +0.00(+0.00%) | |
Dec 09, 2008 | 22.10 | 22.10 | 22.10 | 22.10 | 475 | +1.10(+5.24%) |
Dec 08, 2008 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Dec 05, 2008 | 21.00 | 21.00 | 21.00 | 21.00 | 500 | +0.00(+0.00%) |
Dec 03, 2008 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Dec 02, 2008 | 21.00 | 21.00 | 21.00 | 21.00 | 925 | -2.25(-9.68%) |
Dec 01, 2008 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
Nov 28, 2008 | 22.00 | 23.25 | 21.61 | 23.25 | 2,850 | +3.25(+16.25%) |
Nov 26, 2008 | 20.00 | 20.00 | 20.00 | 20.00 | 1,325 | -1.20(-5.66%) |
Nov 25, 2008 | 21.20 | 21.20 | 21.20 | 21.20 | 500 | -0.05(-0.24%) |
Nov 24, 2008 | 21.00 | 21.25 | 19.65 | 21.25 | 3,900 | +1.65(+8.42%) |
Nov 21, 2008 | 19.60 | 19.60 | 19.60 | 19.60 | 750 | -1.40(-6.67%) |
Nov 20, 2008 | 20.85 | 21.00 | 20.85 | 21.00 | 3,725 | -3.50(-14.29%) |
Nov 18, 2008 | 24.50 | 24.50 | 24.50 | 4,575 | +0.00(+0.00%) | |
Nov 17, 2008 | 24.35 | 24.50 | 23.75 | 24.50 | 6,201 | -1.50(-5.77%) |
Nov 14, 2008 | 26.00 | 26.00 | 26.00 | 26.00 | 1,425 | +1.35(+5.48%) |
Nov 13, 2008 | 24.65 | 24.65 | 24.65 | 24.65 | 800 | -1.35(-5.19%) |
Nov 11, 2008 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
Nov 10, 2008 | 26.50 | 26.50 | 26.00 | 26.00 | 1,100 | +1.50(+6.12%) |
Nov 07, 2008 | 25.75 | 25.75 | 24.50 | 24.50 | 425 | -1.50(-5.77%) |
Nov 05, 2008 | 26.00 | 26.00 | 26.00 | 26.00 | 2,075 | +0.00(+0.00%) |
Nov 04, 2008 | 26.00 | 26.00 | 26.00 | 26.00 | 2,275 | +4.50(+20.93%) |
Oct 29, 2008 | 21.50 | 21.50 | 21.50 | 0 | +0.00(+0.00%) | |
Oct 28, 2008 | 21.15 | 21.50 | 21.15 | 21.50 | 4,300 | -1.35(-5.91%) |
Oct 27, 2008 | 21.00 | 22.85 | 21.00 | 22.85 | 2,100 | +2.85(+14.25%) |
Oct 24, 2008 | 20.00 | 22.75 | 20.00 | 20.00 | 10,275 | -2.25(-10.11%) |
Oct 23, 2008 | 22.25 | 22.90 | 22.05 | 22.25 | 1,000 | -2.70(-10.82%) |
Oct 22, 2008 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) | |
Oct 21, 2008 | 24.95 | 24.95 | 24.95 | 24.95 | 200 | -0.50(-1.96%) |
Oct 20, 2008 | 25.45 | 26.00 | 25.45 | 25.45 | 600 | +0.20(+0.79%) |
Oct 16, 2008 | 25.25 | 25.25 | 25.25 | 0 | +0.00(+0.00%) | |
Oct 15, 2008 | 25.25 | 25.80 | 25.25 | 25.25 | 6,730 | -0.25(-0.98%) |
Oct 14, 2008 | 25.70 | 25.50 | 25.50 | 25.50 | 1,635 | -0.20(-0.78%) |
Oct 13, 2008 | 25.70 | 25.70 | 25.70 | 25.70 | 3,435 | +2.15(+9.13%) |
Oct 10, 2008 | 23.55 | 23.55 | 22.40 | 23.55 | 3,470 | -1.55(-6.18%) |
Oct 09, 2008 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) | |
Oct 08, 2008 | 25.10 | 25.85 | 25.10 | 25.10 | 800 | -0.90(-3.46%) |
Oct 07, 2008 | 26.00 | 26.00 | 26.00 | 26.00 | 350 | +0.00(+0.00%) |
Oct 06, 2008 | 26.00 | 27.50 | 26.00 | 26.00 | 750 | -4.89(-15.82%) |
Oct 03, 2008 | 30.89 | 30.89 | 30.89 | 30.89 | 4,500 | -0.11(-0.37%) |
Oct 02, 2008 | 31.00 | 31.00 | 31.00 | 31.00 | 1,000 | +0.05(+0.16%) |