Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.66 | 21.18 | 20.36 | 20.75 | 313,529 | +0.00(+0.00%) |
Sep 29, 2009 | 20.64 | 20.83 | 20.33 | 20.75 | 222,598 | +0.18(+0.88%) |
Sep 28, 2009 | 19.94 | 20.66 | 19.94 | 20.57 | 237,820 | +0.77(+3.89%) |
Sep 25, 2009 | 19.95 | 20.09 | 19.65 | 19.80 | 164,032 | -0.14(-0.70%) |
Sep 24, 2009 | 20.18 | 20.51 | 19.68 | 19.94 | 226,447 | -0.23(-1.14%) |
Sep 23, 2009 | 20.43 | 20.54 | 20.15 | 20.17 | 128,431 | -0.17(-0.84%) |
Sep 22, 2009 | 20.33 | 20.51 | 19.80 | 20.34 | 297,458 | +0.35(+1.75%) |
Sep 21, 2009 | 21.05 | 21.05 | 19.72 | 19.99 | 897,765 | -1.45(-6.76%) |
Sep 18, 2009 | 20.03 | 21.77 | 20.03 | 21.44 | 829,598 | +1.45(+7.25%) |
Sep 17, 2009 | 20.28 | 20.32 | 19.86 | 19.99 | 194,854 | -0.38(-1.87%) |
Sep 16, 2009 | 19.73 | 20.43 | 19.63 | 20.37 | 244,035 | +0.53(+2.67%) |
Sep 15, 2009 | 19.93 | 20.19 | 19.75 | 19.84 | 201,928 | -0.25(-1.24%) |
Sep 14, 2009 | 19.90 | 20.24 | 19.88 | 20.09 | 283,156 | +0.03(+0.15%) |
Sep 11, 2009 | 20.36 | 20.47 | 20.00 | 20.06 | 208,919 | -0.34(-1.67%) |
Sep 10, 2009 | 20.34 | 20.68 | 20.18 | 20.40 | 483,980 | -0.02(-0.10%) |
Sep 09, 2009 | 19.93 | 20.77 | 19.73 | 20.42 | 310,927 | +0.42(+2.10%) |
Sep 08, 2009 | 20.10 | 20.18 | 19.92 | 20.00 | 283,359 | -0.08(-0.40%) |
Sep 04, 2009 | 19.75 | 20.10 | 19.75 | 20.08 | 438,989 | +0.23(+1.16%) |
Sep 03, 2009 | 19.94 | 19.94 | 19.51 | 19.85 | 259,549 | +0.08(+0.40%) |
Sep 02, 2009 | 18.90 | 19.86 | 18.74 | 19.77 | 504,060 | +0.88(+4.66%) |
Sep 01, 2009 | 18.25 | 19.11 | 18.18 | 18.89 | 608,999 | +0.60(+3.28%) |
Aug 31, 2009 | 18.18 | 18.35 | 17.84 | 18.29 | 289,006 | -0.06(-0.33%) |
Aug 28, 2009 | 18.69 | 19.03 | 18.00 | 18.35 | 361,606 | -0.31(-1.66%) |
Aug 27, 2009 | 18.96 | 19.00 | 18.45 | 18.66 | 182,675 | -0.23(-1.22%) |
Aug 26, 2009 | 18.81 | 19.00 | 18.70 | 18.89 | 165,688 | +0.01(+0.05%) |
Aug 25, 2009 | 18.51 | 19.00 | 18.51 | 18.88 | 182,644 | +0.32(+1.72%) |
Aug 24, 2009 | 18.54 | 18.70 | 18.06 | 18.56 | 235,845 | +0.11(+0.60%) |
Aug 21, 2009 | 18.72 | 18.88 | 18.28 | 18.45 | 373,096 | -0.01(-0.05%) |
Aug 20, 2009 | 18.20 | 18.62 | 18.14 | 18.46 | 246,099 | +0.28(+1.54%) |
Aug 19, 2009 | 18.30 | 18.40 | 17.82 | 18.18 | 277,516 | -0.32(-1.73%) |
Aug 18, 2009 | 18.30 | 18.69 | 18.11 | 18.50 | 135,747 | +0.23(+1.26%) |
Aug 17, 2009 | 18.80 | 18.84 | 18.16 | 18.27 | 246,508 | -0.79(-4.14%) |
Aug 14, 2009 | 19.27 | 19.29 | 18.59 | 19.06 | 202,498 | -0.19(-0.99%) |
Aug 13, 2009 | 19.37 | 19.46 | 18.97 | 19.25 | 360,780 | -0.02(-0.10%) |
Aug 12, 2009 | 18.76 | 19.46 | 18.60 | 19.27 | 350,918 | +0.47(+2.50%) |
Aug 11, 2009 | 18.45 | 18.82 | 18.39 | 18.80 | 369,677 | +0.17(+0.91%) |
Aug 10, 2009 | 18.05 | 18.86 | 18.05 | 18.63 | 233,370 | +0.45(+2.48%) |
Aug 07, 2009 | 18.55 | 18.72 | 17.99 | 18.18 | 545,837 | -0.17(-0.93%) |
Aug 06, 2009 | 18.70 | 18.99 | 17.97 | 18.35 | 421,095 | -0.34(-1.82%) |
Aug 05, 2009 | 17.80 | 19.15 | 17.75 | 18.69 | 1,274,060 | +1.39(+8.03%) |
Aug 04, 2009 | 16.99 | 17.38 | 16.65 | 17.30 | 550,334 | +0.15(+0.87%) |
Aug 03, 2009 | 17.50 | 17.50 | 16.71 | 17.15 | 471,197 | -0.26(-1.49%) |
Jul 31, 2009 | 17.34 | 17.80 | 17.33 | 17.41 | 211,012 | +0.04(+0.23%) |
Jul 30, 2009 | 17.96 | 18.38 | 17.28 | 17.37 | 309,283 | -0.46(-2.58%) |
Jul 29, 2009 | 17.63 | 17.96 | 17.26 | 17.83 | 222,653 | +0.13(+0.73%) |
Jul 28, 2009 | 17.34 | 17.80 | 17.34 | 17.70 | 303,675 | +0.31(+1.78%) |
Jul 27, 2009 | 17.43 | 17.65 | 17.10 | 17.39 | 301,730 | -0.01(-0.06%) |
Jul 24, 2009 | 17.61 | 17.66 | 16.90 | 17.40 | 500,103 | -0.32(-1.81%) |
Jul 23, 2009 | 17.55 | 17.96 | 17.46 | 17.72 | 314,004 | +0.08(+0.45%) |
Jul 22, 2009 | 17.65 | 17.92 | 17.48 | 17.64 | 210,333 | -0.03(-0.17%) |
Jul 21, 2009 | 18.00 | 18.17 | 17.55 | 17.67 | 316,562 | -0.29(-1.61%) |
Jul 20, 2009 | 17.55 | 17.99 | 17.50 | 17.96 | 464,614 | +0.50(+2.86%) |
Jul 17, 2009 | 17.25 | 17.69 | 16.94 | 17.46 | 555,791 | +0.57(+3.37%) |
Jul 16, 2009 | 16.75 | 17.00 | 16.62 | 16.89 | 313,308 | +0.03(+0.18%) |
Jul 15, 2009 | 16.72 | 17.18 | 16.72 | 16.86 | 447,480 | +0.33(+2.00%) |
Jul 14, 2009 | 16.12 | 16.71 | 15.93 | 16.53 | 636,463 | +0.45(+2.80%) |
Jul 13, 2009 | 15.85 | 16.18 | 15.60 | 16.08 | 326,374 | +0.25(+1.58%) |
Jul 10, 2009 | 15.92 | 16.17 | 15.50 | 15.83 | 186,492 | -0.18(-1.12%) |
Jul 09, 2009 | 15.84 | 16.58 | 15.76 | 16.01 | 547,521 | +0.61(+3.96%) |
Jul 08, 2009 | 15.80 | 15.95 | 15.12 | 15.40 | 562,658 | -0.33(-2.10%) |
Jul 07, 2009 | 16.42 | 16.69 | 15.69 | 15.73 | 694,311 | -0.64(-3.91%) |
Jul 06, 2009 | 16.26 | 16.50 | 16.00 | 16.37 | 389,179 | +0.07(+0.43%) |
Jul 02, 2009 | 16.77 | 16.96 | 16.14 | 16.30 | 422,928 | -0.75(-4.40%) |