Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.24 | 20.29 | 20.20 | 20.24 | 32,510 | +0.05(+0.23%) |
Sep 29, 2009 | 20.22 | 20.29 | 20.15 | 20.20 | 24,292 | +0.00(+0.00%) |
Sep 28, 2009 | 20.20 | 20.25 | 20.12 | 20.20 | 33,759 | +0.05(+0.23%) |
Sep 25, 2009 | 20.20 | 20.36 | 20.15 | 20.15 | 80,307 | -0.03(-0.14%) |
Sep 24, 2009 | 20.27 | 20.29 | 20.13 | 20.18 | 64,468 | -0.05(-0.27%) |
Sep 23, 2009 | 20.20 | 20.36 | 20.18 | 20.23 | 111,656 | -0.06(-0.28%) |
Sep 22, 2009 | 20.15 | 20.31 | 20.05 | 20.29 | 77,713 | +0.20(+1.02%) |
Sep 21, 2009 | 20.13 | 20.15 | 20.06 | 20.08 | 30,947 | -0.11(-0.55%) |
Sep 18, 2009 | 20.24 | 20.24 | 20.19 | 20.20 | 10,500 | -0.03(-0.14%) |
Sep 17, 2009 | 20.21 | 20.27 | 20.15 | 20.22 | 12,314 | +0.05(+0.23%) |
Sep 16, 2009 | 20.12 | 20.27 | 20.12 | 20.18 | 44,143 | +0.03(+0.14%) |
Sep 15, 2009 | 20.05 | 20.15 | 20.00 | 20.15 | 14,279 | +0.17(+0.85%) |
Sep 14, 2009 | 20.00 | 20.01 | 19.93 | 19.98 | 23,435 | -0.04(-0.20%) |
Sep 11, 2009 | 19.99 | 20.07 | 19.99 | 20.02 | 23,735 | +0.09(+0.47%) |
Sep 10, 2009 | 19.92 | 20.01 | 19.86 | 19.93 | 24,789 | -0.06(-0.28%) |
Sep 09, 2009 | 20.07 | 20.07 | 19.86 | 19.98 | 26,716 | -0.03(-0.14%) |
Sep 08, 2009 | 19.99 | 20.08 | 19.99 | 20.01 | 21,121 | +0.06(+0.28%) |
Sep 04, 2009 | 19.94 | 19.95 | 19.77 | 19.95 | 18,932 | +0.01(+0.07%) |
Sep 03, 2009 | 19.92 | 20.01 | 19.76 | 19.94 | 37,155 | +0.27(+1.35%) |
Sep 02, 2009 | 19.59 | 19.80 | 19.59 | 19.67 | 8,223 | +0.07(+0.33%) |
Sep 01, 2009 | 19.67 | 19.78 | 19.56 | 19.61 | 11,711 | -0.12(-0.61%) |
Aug 31, 2009 | 19.75 | 19.81 | 19.72 | 19.73 | 10,950 | -0.12(-0.61%) |
Aug 28, 2009 | 19.86 | 19.86 | 19.77 | 19.85 | 38,512 | +0.01(+0.07%) |
Aug 27, 2009 | 19.80 | 19.84 | 19.73 | 19.84 | 24,701 | +0.08(+0.40%) |
Aug 26, 2009 | 19.77 | 19.77 | 19.72 | 19.76 | 34,964 | -0.10(-0.52%) |
Aug 25, 2009 | 19.92 | 19.97 | 19.83 | 19.86 | 28,788 | -0.04(-0.19%) |
Aug 24, 2009 | 19.92 | 19.94 | 19.86 | 19.90 | 17,832 | -0.06(-0.31%) |
Aug 21, 2009 | 19.94 | 19.98 | 19.91 | 19.96 | 32,450 | +0.12(+0.59%) |
Aug 20, 2009 | 19.78 | 19.85 | 19.73 | 19.84 | 24,953 | +0.09(+0.47%) |
Aug 19, 2009 | 19.63 | 19.78 | 19.63 | 19.75 | 12,646 | -0.05(-0.23%) |
Aug 18, 2009 | 19.63 | 19.80 | 19.60 | 19.80 | 11,503 | +0.25(+1.29%) |
Aug 17, 2009 | 19.59 | 19.63 | 19.54 | 19.54 | 29,391 | -0.22(-1.11%) |
Aug 14, 2009 | 19.82 | 19.86 | 19.73 | 19.76 | 7,001 | -0.15(-0.77%) |
Aug 13, 2009 | 19.79 | 19.92 | 19.78 | 19.92 | 17,767 | +0.16(+0.80%) |
Aug 12, 2009 | 19.64 | 19.79 | 19.64 | 19.76 | 15,473 | +0.12(+0.62%) |
Aug 11, 2009 | 19.69 | 19.71 | 19.58 | 19.64 | 33,165 | -0.09(-0.47%) |
Aug 10, 2009 | 19.77 | 19.90 | 19.70 | 19.73 | 55,259 | -0.17(-0.87%) |
Aug 07, 2009 | 19.88 | 19.94 | 19.80 | 19.90 | 24,990 | +0.13(+0.64%) |
Aug 06, 2009 | 19.82 | 19.88 | 19.77 | 19.78 | 14,704 | -0.19(-0.93%) |
Aug 05, 2009 | 19.89 | 19.97 | 19.84 | 19.96 | 140,091 | +0.03(+0.14%) |
Aug 04, 2009 | 19.98 | 20.00 | 19.92 | 19.94 | 10,226 | -0.12(-0.60%) |
Aug 03, 2009 | 20.09 | 20.09 | 19.94 | 20.06 | 52,136 | +0.15(+0.75%) |
Jul 31, 2009 | 19.84 | 19.95 | 19.80 | 19.91 | 29,371 | +0.07(+0.38%) |
Jul 30, 2009 | 19.75 | 19.87 | 19.70 | 19.83 | 40,281 | +0.21(+1.09%) |
Jul 29, 2009 | 19.82 | 19.82 | 19.59 | 19.62 | 39,804 | -0.20(-1.03%) |
Jul 28, 2009 | 19.78 | 19.87 | 19.69 | 19.82 | 28,683 | -0.04(-0.19%) |
Jul 27, 2009 | 19.83 | 19.86 | 19.76 | 19.86 | 21,157 | +0.02(+0.09%) |
Jul 24, 2009 | 19.82 | 20.28 | 19.67 | 19.84 | 1,231 | +0.10(+0.52%) |
Jul 23, 2009 | 19.76 | 19.88 | 19.74 | 19.74 | 26,623 | -0.01(-0.05%) |
Jul 22, 2009 | 19.61 | 19.76 | 19.58 | 19.75 | 28,257 | +0.07(+0.38%) |
Jul 21, 2009 | 19.74 | 19.74 | 19.60 | 19.67 | 33,432 | -0.02(-0.09%) |
Jul 20, 2009 | 19.54 | 19.69 | 19.54 | 19.69 | 19,095 | +0.21(+1.09%) |
Jul 17, 2009 | 19.47 | 19.52 | 19.39 | 19.48 | 8,760 | +0.03(+0.15%) |
Jul 16, 2009 | 19.41 | 19.45 | 19.37 | 19.45 | 3,587 | +0.04(+0.19%) |
Jul 15, 2009 | 19.27 | 19.42 | 19.25 | 19.41 | 10,112 | +0.24(+1.26%) |
Jul 14, 2009 | 19.15 | 19.17 | 19.15 | 19.17 | 2,084 | +0.12(+0.64%) |
Jul 13, 2009 | 18.99 | 19.13 | 18.99 | 19.05 | 7,709 | -0.07(-0.34%) |
Jul 10, 2009 | 19.08 | 19.12 | 19.03 | 19.12 | 27,046 | -0.11(-0.59%) |
Jul 09, 2009 | 19.21 | 19.25 | 19.15 | 19.23 | 3,787 | +0.12(+0.64%) |
Jul 08, 2009 | 19.22 | 19.22 | 19.04 | 19.11 | 28,956 | -0.18(-0.92%) |
Jul 07, 2009 | 19.42 | 19.42 | 19.27 | 19.28 | 9,964 | -0.11(-0.58%) |
Jul 06, 2009 | 19.33 | 19.40 | 19.31 | 19.40 | 8,635 | -0.07(-0.33%) |
Jul 02, 2009 | 19.53 | 19.53 | 19.40 | 19.46 | 14,788 | -0.14(-0.71%) |