Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.87 | 20.87 | 20.72 | 20.72 | 6,559 | -0.02(-0.10%) |
Sep 29, 2009 | 20.58 | 20.82 | 20.56 | 20.74 | 34,624 | -0.06(-0.29%) |
Sep 28, 2009 | 20.65 | 20.80 | 20.59 | 20.80 | 10,450 | +0.19(+0.92%) |
Sep 25, 2009 | 20.43 | 20.64 | 20.20 | 20.61 | 60,502 | +0.28(+1.37%) |
Sep 24, 2009 | 20.21 | 20.42 | 20.06 | 20.33 | 65,344 | +0.19(+0.94%) |
Sep 23, 2009 | 20.02 | 20.20 | 19.97 | 20.14 | 4,036 | +0.14(+0.71%) |
Sep 22, 2009 | 19.83 | 20.00 | 19.77 | 20.00 | 77,454 | +0.05(+0.26%) |
Sep 21, 2009 | 20.09 | 20.18 | 19.88 | 19.94 | 45,160 | +0.02(+0.08%) |
Sep 18, 2009 | 20.12 | 20.22 | 19.89 | 19.93 | 28,887 | -0.42(-2.05%) |
Sep 17, 2009 | 20.02 | 20.35 | 19.92 | 20.35 | 27,500 | +0.36(+1.83%) |
Sep 16, 2009 | 20.15 | 20.15 | 19.91 | 19.98 | 55,252 | -0.05(-0.24%) |
Sep 15, 2009 | 20.00 | 20.10 | 19.91 | 20.03 | 4,667 | -0.17(-0.86%) |
Sep 14, 2009 | 20.38 | 20.47 | 20.20 | 20.20 | 21,957 | -0.37(-1.79%) |
Sep 11, 2009 | 20.64 | 20.82 | 20.57 | 20.57 | 7,442 | +0.10(+0.50%) |
Sep 10, 2009 | 20.19 | 20.55 | 20.16 | 20.47 | 33,050 | +0.55(+2.79%) |
Sep 09, 2009 | 19.75 | 19.91 | 19.73 | 19.91 | 53,827 | -0.00(-0.02%) |
Sep 08, 2009 | 19.94 | 20.08 | 19.91 | 19.92 | 14,860 | -0.16(-0.79%) |
Sep 04, 2009 | 20.50 | 20.50 | 20.06 | 20.08 | 69,507 | -0.49(-2.39%) |
Sep 03, 2009 | 20.59 | 20.71 | 20.57 | 20.57 | 25,481 | -0.17(-0.82%) |
Sep 02, 2009 | 20.45 | 20.77 | 20.45 | 20.74 | 60,298 | +0.34(+1.67%) |
Sep 01, 2009 | 20.11 | 20.51 | 19.57 | 20.40 | 55,202 | +0.14(+0.70%) |
Aug 31, 2009 | 20.15 | 20.29 | 20.00 | 20.25 | 54,243 | +0.19(+0.95%) |
Aug 28, 2009 | 19.77 | 20.06 | 19.77 | 20.06 | 20,183 | +0.16(+0.79%) |
Aug 27, 2009 | 20.03 | 20.04 | 19.84 | 19.91 | 19,300 | -0.18(-0.88%) |
Aug 26, 2009 | 20.02 | 20.10 | 20.00 | 20.08 | 32,293 | +0.08(+0.40%) |
Aug 25, 2009 | 19.75 | 20.00 | 19.73 | 20.00 | 6,559 | +0.18(+0.90%) |
Aug 24, 2009 | 19.24 | 19.84 | 19.24 | 19.83 | 23,715 | +0.42(+2.16%) |
Aug 21, 2009 | 19.54 | 19.54 | 19.39 | 19.41 | 39,484 | -0.68(-3.37%) |
Aug 20, 2009 | 19.88 | 20.15 | 19.88 | 20.08 | 14,986 | +0.14(+0.72%) |
Aug 19, 2009 | 19.99 | 20.02 | 19.79 | 19.94 | 5,045 | +0.27(+1.35%) |
Aug 18, 2009 | 19.88 | 19.88 | 19.67 | 19.68 | 3,885 | -0.25(-1.27%) |
Aug 17, 2009 | 19.79 | 19.94 | 19.79 | 19.93 | 39,736 | +0.46(+2.36%) |
Aug 14, 2009 | 19.49 | 19.73 | 19.43 | 19.47 | 14,320 | +0.21(+1.09%) |
Aug 13, 2009 | 19.08 | 19.35 | 18.88 | 19.26 | 14,406 | +0.46(+2.45%) |
Aug 12, 2009 | 19.04 | 19.04 | 17.93 | 18.80 | 60,227 | -0.13(-0.71%) |
Aug 11, 2009 | 18.70 | 18.94 | 18.68 | 18.93 | 26,798 | +0.44(+2.36%) |
Aug 10, 2009 | 18.20 | 18.51 | 18.11 | 18.50 | 13,709 | +0.40(+2.23%) |
Aug 07, 2009 | 18.17 | 18.18 | 18.02 | 18.09 | 16,838 | -0.48(-2.56%) |
Aug 06, 2009 | 18.50 | 18.59 | 18.40 | 18.57 | 7,573 | +0.03(+0.15%) |
Aug 05, 2009 | 18.63 | 19.00 | 18.51 | 18.54 | 42,385 | -0.38(-1.99%) |
Aug 04, 2009 | 19.29 | 19.29 | 18.70 | 18.92 | 99,656 | -0.24(-1.26%) |
Aug 03, 2009 | 19.50 | 19.50 | 18.97 | 19.16 | 19,678 | -0.71(-3.55%) |
Jul 31, 2009 | 19.42 | 19.87 | 19.34 | 19.87 | 27,121 | +0.65(+3.40%) |
Jul 30, 2009 | 18.85 | 19.21 | 18.77 | 19.21 | 18,427 | +0.29(+1.51%) |
Jul 29, 2009 | 19.07 | 19.08 | 18.83 | 18.93 | 15,566 | +0.10(+0.51%) |
Jul 28, 2009 | 18.82 | 19.14 | 18.75 | 18.83 | 107,154 | +0.13(+0.70%) |
Jul 27, 2009 | 18.49 | 18.70 | 18.49 | 18.70 | 1,829 | -0.29(-1.50%) |
Jul 24, 2009 | 18.82 | 18.99 | 18.81 | 18.99 | 20,435 | +0.13(+0.69%) |
Jul 23, 2009 | 19.46 | 19.46 | 18.72 | 18.85 | 94,156 | -0.67(-3.41%) |
Jul 22, 2009 | 19.82 | 19.82 | 19.51 | 19.52 | 21,949 | -0.39(-1.95%) |
Jul 21, 2009 | 19.45 | 19.93 | 19.44 | 19.91 | 42,890 | +0.73(+3.82%) |
Jul 20, 2009 | 18.74 | 19.31 | 18.74 | 19.18 | 162,623 | +0.17(+0.92%) |
Jul 17, 2009 | 19.15 | 19.17 | 19.00 | 19.00 | 6,811 | -0.48(-2.46%) |
Jul 16, 2009 | 19.52 | 19.54 | 19.41 | 19.48 | 7,922 | +0.34(+1.80%) |
Jul 15, 2009 | 19.51 | 19.59 | 19.14 | 19.14 | 4,692 | -0.90(-4.47%) |
Jul 14, 2009 | 20.21 | 20.21 | 20.03 | 20.03 | 3,368 | -0.43(-2.09%) |
Jul 13, 2009 | 20.80 | 20.81 | 20.44 | 20.46 | 30,451 | -0.25(-1.21%) |
Jul 10, 2009 | 20.56 | 20.84 | 20.56 | 20.71 | 61,156 | +0.43(+2.13%) |
Jul 09, 2009 | 20.35 | 20.46 | 20.16 | 20.28 | 31,950 | -0.43(-2.07%) |
Jul 08, 2009 | 20.00 | 20.81 | 20.00 | 20.71 | 9,347 | +0.74(+3.72%) |
Jul 07, 2009 | 19.64 | 20.09 | 19.64 | 19.96 | 124,255 | +0.23(+1.14%) |
Jul 06, 2009 | 19.48 | 19.74 | 19.48 | 19.74 | 4,541 | -0.00(-0.02%) |
Jul 02, 2009 | 19.74 | 19.88 | 19.74 | 19.74 | 2,018 | +0.20(+1.03%) |