Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.68 | 31.85 | 30.68 | 31.85 | 507 | +0.85(+2.74%) |
Sep 28, 2009 | 31.00 | 31.00 | 31.00 | 0 | -0.55(-1.74%) | |
Sep 25, 2009 | 32.50 | 32.50 | 31.55 | 31.55 | 380 | -0.30(-0.94%) |
Sep 24, 2009 | 32.20 | 32.50 | 31.85 | 31.85 | 1,442 | +0.85(+2.74%) |
Sep 23, 2009 | 32.00 | 32.00 | 31.00 | 31.00 | 251 | -1.45(-4.47%) |
Sep 22, 2009 | 32.45 | 32.45 | 31.45 | 32.45 | 1,141 | +1.70(+5.53%) |
Sep 21, 2009 | 31.15 | 31.35 | 30.75 | 30.75 | 1,057 | -0.70(-2.23%) |
Sep 18, 2009 | 32.05 | 32.05 | 31.45 | 31.45 | 823 | -0.65(-2.02%) |
Sep 17, 2009 | 32.10 | 32.10 | 32.10 | 32.10 | 115 | +2.10(+7.00%) |
Sep 16, 2009 | 30.70 | 30.70 | 30.00 | 30.00 | 399 | -0.60(-1.96%) |
Sep 15, 2009 | 30.20 | 30.60 | 30.20 | 30.60 | 219 | -0.10(-0.33%) |
Sep 14, 2009 | 30.70 | 31.45 | 30.70 | 30.70 | 574 | -1.55(-4.81%) |
Sep 11, 2009 | 31.65 | 32.25 | 31.65 | 32.25 | 506 | +0.25(+0.78%) |
Sep 10, 2009 | 31.60 | 32.00 | 31.60 | 32.00 | 635 | +1.20(+3.90%) |
Sep 09, 2009 | 31.55 | 31.55 | 30.80 | 30.80 | 402 | -0.95(-2.99%) |
Sep 08, 2009 | 31.75 | 31.75 | 31.75 | 31.75 | 422 | +2.25(+7.63%) |
Sep 04, 2009 | 30.35 | 30.60 | 29.50 | 29.50 | 894 | -1.75(-5.60%) |
Sep 03, 2009 | 31.25 | 31.25 | 31.25 | 31.25 | 370 | -0.65(-2.04%) |
Sep 02, 2009 | 31.00 | 31.90 | 31.00 | 31.90 | 682 | +0.60(+1.92%) |
Sep 01, 2009 | 31.30 | 31.30 | 31.30 | 31.30 | 873 | +1.05(+3.47%) |
Aug 28, 2009 | 30.25 | 30.25 | 30.25 | 0 | -0.29(-0.95%) | |
Aug 27, 2009 | 29.90 | 30.54 | 29.90 | 30.54 | 987 | +0.04(+0.13%) |
Aug 26, 2009 | 31.16 | 31.16 | 30.50 | 30.50 | 415 | +0.26(+0.86%) |
Aug 25, 2009 | 29.85 | 30.30 | 29.85 | 30.24 | 2,296 | +1.29(+4.46%) |
Aug 24, 2009 | 29.20 | 29.20 | 28.95 | 28.95 | 688 | -1.00(-3.34%) |
Aug 21, 2009 | 29.95 | 29.95 | 29.95 | 29.95 | 582 | +0.45(+1.53%) |
Aug 20, 2009 | 29.34 | 30.00 | 29.34 | 29.50 | 762 | +0.88(+3.07%) |
Aug 19, 2009 | 28.65 | 28.67 | 28.05 | 28.62 | 1,012 | -0.43(-1.48%) |
Aug 18, 2009 | 28.98 | 29.05 | 28.98 | 29.05 | 1,151 | -0.45(-1.53%) |
Aug 17, 2009 | 29.50 | 29.50 | 29.50 | 29.50 | 223 | -0.26(-0.87%) |
Aug 14, 2009 | 30.36 | 30.36 | 29.76 | 29.76 | 493 | +1.01(+3.51%) |
Aug 13, 2009 | 28.75 | 29.47 | 28.75 | 28.75 | 1,286 | -0.01(-0.03%) |
Aug 12, 2009 | 28.55 | 28.76 | 28.55 | 28.76 | 803 | -0.28(-0.96%) |
Aug 11, 2009 | 29.04 | 29.04 | 29.04 | 29.04 | 432 | +0.90(+3.20%) |
Aug 10, 2009 | 28.60 | 29.00 | 28.00 | 28.14 | 3,846 | -0.36(-1.26%) |
Aug 07, 2009 | 28.50 | 28.50 | 28.50 | 28.50 | 210 | +0.75(+2.70%) |
Aug 06, 2009 | 26.95 | 27.75 | 26.95 | 27.75 | 4,210 | -0.35(-1.25%) |
Aug 04, 2009 | 28.10 | 28.10 | 28.10 | 0 | -0.16(-0.57%) | |
Aug 03, 2009 | 28.18 | 28.26 | 27.64 | 28.26 | 1,389 | +1.36(+5.06%) |
Jul 31, 2009 | 26.85 | 26.90 | 26.85 | 26.90 | 1,417 | -0.10(-0.37%) |
Jul 30, 2009 | 28.15 | 28.50 | 27.00 | 27.00 | 20,810 | +1.12(+4.33%) |
Jul 29, 2009 | 25.15 | 25.88 | 25.15 | 25.88 | 720 | +0.90(+3.60%) |