Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.35 | 22.46 | 21.55 | 21.93 | 94,557 | -0.50(-2.23%) |
Sep 29, 2009 | 22.57 | 22.74 | 22.24 | 22.43 | 66,616 | -0.17(-0.76%) |
Sep 28, 2009 | 21.95 | 22.86 | 21.64 | 22.60 | 81,829 | +0.70(+3.19%) |
Sep 25, 2009 | 22.54 | 22.54 | 21.77 | 21.91 | 77,929 | -0.63(-2.79%) |
Sep 24, 2009 | 22.87 | 23.22 | 22.28 | 22.53 | 69,914 | -0.18(-0.80%) |
Sep 23, 2009 | 22.64 | 23.16 | 22.46 | 22.72 | 108,627 | +0.08(+0.34%) |
Sep 22, 2009 | 22.93 | 23.02 | 22.52 | 22.64 | 85,802 | -0.21(-0.91%) |
Sep 21, 2009 | 22.48 | 22.94 | 22.48 | 22.85 | 81,466 | +0.05(+0.23%) |
Sep 18, 2009 | 23.53 | 23.56 | 22.60 | 22.79 | 249,763 | -0.67(-2.87%) |
Sep 17, 2009 | 23.42 | 23.91 | 23.35 | 23.47 | 76,393 | -0.02(-0.07%) |
Sep 16, 2009 | 23.49 | 23.67 | 23.24 | 23.48 | 99,165 | -0.01(-0.04%) |
Sep 15, 2009 | 23.51 | 23.73 | 23.35 | 23.49 | 83,209 | -0.13(-0.55%) |
Sep 14, 2009 | 23.29 | 23.82 | 23.25 | 23.62 | 65,692 | +0.14(+0.59%) |
Sep 11, 2009 | 23.88 | 24.11 | 23.41 | 23.48 | 88,076 | -0.44(-1.84%) |
Sep 10, 2009 | 23.28 | 24.05 | 23.07 | 23.92 | 145,672 | +0.59(+2.51%) |
Sep 09, 2009 | 23.13 | 23.71 | 23.13 | 23.34 | 97,785 | +0.13(+0.56%) |
Sep 08, 2009 | 22.95 | 23.36 | 22.91 | 23.21 | 110,239 | +0.32(+1.39%) |
Sep 04, 2009 | 22.61 | 22.93 | 22.47 | 22.89 | 66,225 | +0.16(+0.72%) |
Sep 03, 2009 | 22.51 | 23.06 | 22.24 | 22.72 | 65,595 | +0.38(+1.70%) |
Sep 02, 2009 | 22.41 | 22.67 | 21.85 | 22.35 | 126,510 | -0.06(-0.27%) |
Sep 01, 2009 | 22.95 | 23.63 | 22.21 | 22.41 | 189,832 | -0.66(-2.88%) |
Aug 31, 2009 | 22.95 | 23.21 | 22.85 | 23.07 | 140,638 | -0.15(-0.63%) |
Aug 28, 2009 | 22.80 | 23.46 | 22.69 | 23.22 | 181,532 | +0.59(+2.63%) |
Aug 27, 2009 | 22.43 | 22.93 | 21.91 | 22.62 | 165,748 | +0.09(+0.42%) |
Aug 26, 2009 | 20.98 | 22.70 | 20.59 | 22.53 | 592,105 | +2.11(+10.35%) |
Aug 25, 2009 | 20.61 | 20.82 | 20.27 | 20.41 | 244,401 | -0.16(-0.80%) |
Aug 24, 2009 | 20.73 | 21.01 | 20.33 | 20.58 | 141,892 | -0.17(-0.83%) |
Aug 21, 2009 | 21.09 | 21.09 | 20.42 | 20.75 | 254,982 | -0.04(-0.21%) |
Aug 20, 2009 | 20.65 | 20.97 | 20.47 | 20.79 | 140,845 | +0.16(+0.79%) |
Aug 19, 2009 | 20.29 | 20.81 | 20.28 | 20.63 | 83,952 | +0.12(+0.59%) |
Aug 18, 2009 | 20.35 | 20.69 | 20.19 | 20.51 | 63,795 | +0.20(+0.98%) |
Aug 17, 2009 | 20.43 | 20.62 | 20.26 | 20.31 | 86,139 | -0.51(-2.44%) |
Aug 14, 2009 | 21.14 | 21.35 | 20.50 | 20.82 | 107,716 | -0.41(-1.95%) |
Aug 13, 2009 | 21.32 | 21.42 | 20.81 | 21.23 | 132,502 | -0.03(-0.12%) |
Aug 12, 2009 | 20.69 | 21.55 | 20.62 | 21.26 | 86,008 | +0.65(+3.14%) |
Aug 11, 2009 | 20.78 | 21.03 | 20.47 | 20.61 | 77,421 | -0.24(-1.16%) |
Aug 10, 2009 | 20.67 | 20.91 | 20.51 | 20.85 | 71,492 | +0.00(+0.00%) |
Aug 07, 2009 | 21.01 | 21.31 | 20.78 | 20.85 | 134,930 | +0.27(+1.30%) |
Aug 06, 2009 | 20.78 | 20.91 | 20.26 | 20.59 | 170,687 | -0.07(-0.33%) |
Aug 05, 2009 | 21.24 | 21.24 | 20.23 | 20.66 | 151,154 | -0.47(-2.20%) |
Aug 04, 2009 | 20.90 | 21.53 | 20.69 | 21.12 | 204,097 | -0.24(-1.13%) |
Aug 03, 2009 | 20.98 | 21.41 | 20.69 | 21.36 | 170,996 | +0.68(+3.29%) |
Jul 31, 2009 | 20.96 | 21.21 | 20.66 | 20.68 | 179,624 | -0.29(-1.40%) |
Jul 30, 2009 | 20.41 | 21.21 | 20.19 | 20.97 | 240,362 | +0.81(+4.02%) |
Jul 29, 2009 | 19.49 | 20.28 | 19.41 | 20.16 | 171,779 | +0.47(+2.36%) |
Jul 28, 2009 | 19.28 | 19.79 | 19.28 | 19.70 | 181,510 | +0.34(+1.78%) |
Jul 27, 2009 | 19.35 | 19.61 | 19.11 | 19.35 | 197,815 | -0.09(-0.44%) |
Jul 24, 2009 | 19.10 | 19.45 | 18.97 | 19.44 | 192,549 | +0.25(+1.30%) |
Jul 23, 2009 | 18.41 | 19.32 | 18.41 | 19.19 | 257,033 | +0.86(+4.70%) |
Jul 22, 2009 | 17.79 | 18.47 | 17.79 | 18.33 | 116,925 | +0.37(+2.06%) |
Jul 21, 2009 | 17.77 | 18.28 | 17.72 | 17.96 | 111,064 | +0.22(+1.26%) |
Jul 20, 2009 | 17.62 | 17.85 | 17.53 | 17.73 | 90,954 | +0.25(+1.43%) |
Jul 17, 2009 | 18.30 | 18.40 | 17.41 | 17.48 | 192,728 | -0.80(-4.39%) |
Jul 16, 2009 | 17.81 | 18.35 | 17.81 | 18.28 | 109,378 | +0.34(+1.87%) |
Jul 15, 2009 | 17.35 | 18.03 | 16.91 | 17.95 | 215,168 | +0.90(+5.26%) |
Jul 14, 2009 | 16.78 | 17.25 | 16.78 | 17.05 | 166,345 | +0.31(+1.85%) |
Jul 13, 2009 | 16.59 | 17.08 | 16.50 | 16.74 | 366,026 | -0.32(-1.87%) |
Jul 10, 2009 | 16.97 | 17.39 | 16.72 | 17.06 | 99,375 | -0.03(-0.15%) |
Jul 09, 2009 | 17.29 | 17.59 | 17.06 | 17.09 | 92,911 | -0.16(-0.90%) |
Jul 08, 2009 | 17.56 | 17.66 | 16.69 | 17.24 | 246,290 | -0.22(-1.28%) |
Jul 07, 2009 | 17.94 | 18.15 | 17.44 | 17.47 | 175,671 | -0.52(-2.88%) |
Jul 06, 2009 | 18.28 | 18.35 | 17.72 | 17.98 | 194,118 | -0.34(-1.84%) |
Jul 02, 2009 | 18.88 | 19.03 | 18.19 | 18.32 | 166,782 | -0.63(-3.32%) |