Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.98 | 20.98 | 20.61 | 20.72 | 15,669 | -0.21(-0.99%) |
Sep 29, 2009 | 21.10 | 21.15 | 20.84 | 20.93 | 21,030 | -0.10(-0.48%) |
Sep 28, 2009 | 20.12 | 21.03 | 20.12 | 21.03 | 96,235 | +0.95(+4.75%) |
Sep 25, 2009 | 20.30 | 20.37 | 19.99 | 20.08 | 21,647 | -0.08(-0.38%) |
Sep 24, 2009 | 20.51 | 20.60 | 20.07 | 20.15 | 6,836 | -0.22(-1.09%) |
Sep 23, 2009 | 20.68 | 20.94 | 20.38 | 20.38 | 6,341 | -0.42(-2.03%) |
Sep 22, 2009 | 21.11 | 21.11 | 20.73 | 20.80 | 20,575 | -0.04(-0.17%) |
Sep 21, 2009 | 20.79 | 20.86 | 20.67 | 20.84 | 9,373 | -0.20(-0.93%) |
Sep 18, 2009 | 21.16 | 21.19 | 20.98 | 21.03 | 10,869 | -0.09(-0.44%) |
Sep 17, 2009 | 21.39 | 21.58 | 21.09 | 21.12 | 18,043 | -0.23(-1.08%) |
Sep 16, 2009 | 20.84 | 21.38 | 20.79 | 21.35 | 54,632 | +0.60(+2.90%) |
Sep 15, 2009 | 20.78 | 20.79 | 20.68 | 20.75 | 10,518 | +0.04(+0.21%) |
Sep 14, 2009 | 20.20 | 20.71 | 20.05 | 20.71 | 15,807 | +0.35(+1.74%) |
Sep 11, 2009 | 20.35 | 20.38 | 20.25 | 20.35 | 2,457 | -0.02(-0.08%) |
Sep 10, 2009 | 20.07 | 20.38 | 20.00 | 20.37 | 11,169 | +0.22(+1.11%) |
Sep 09, 2009 | 19.91 | 20.22 | 19.91 | 20.15 | 13,692 | +0.22(+1.12%) |
Sep 08, 2009 | 19.99 | 20.04 | 19.83 | 19.92 | 17,575 | +0.09(+0.46%) |
Sep 04, 2009 | 19.69 | 19.84 | 19.65 | 19.83 | 13,808 | +0.04(+0.19%) |
Sep 03, 2009 | 19.59 | 19.82 | 19.42 | 19.79 | 216,864 | +0.31(+1.58%) |
Sep 02, 2009 | 19.38 | 19.65 | 19.27 | 19.49 | 55,130 | -0.03(-0.16%) |
Sep 01, 2009 | 20.43 | 20.43 | 19.49 | 19.52 | 51,240 | -0.96(-4.69%) |
Aug 31, 2009 | 20.22 | 20.51 | 20.22 | 20.48 | 20,765 | -0.05(-0.23%) |
Aug 28, 2009 | 20.61 | 20.96 | 20.39 | 20.52 | 72,081 | +0.09(+0.45%) |
Aug 27, 2009 | 20.20 | 20.45 | 20.06 | 20.43 | 15,792 | +0.12(+0.57%) |
Aug 26, 2009 | 20.37 | 20.41 | 20.11 | 20.32 | 111,687 | -0.08(-0.38%) |
Aug 25, 2009 | 20.23 | 20.51 | 20.20 | 20.39 | 49,541 | +0.35(+1.73%) |
Aug 24, 2009 | 20.42 | 20.45 | 20.03 | 20.05 | 97,964 | -0.02(-0.11%) |
Aug 21, 2009 | 19.73 | 20.11 | 19.72 | 20.07 | 15,311 | +0.64(+3.28%) |
Aug 20, 2009 | 19.42 | 19.55 | 19.40 | 19.43 | 21,260 | +0.18(+0.92%) |
Aug 19, 2009 | 18.83 | 19.33 | 18.83 | 19.25 | 22,226 | +0.18(+0.97%) |
Aug 18, 2009 | 18.80 | 19.09 | 18.77 | 19.07 | 9,320 | +0.28(+1.51%) |
Aug 17, 2009 | 18.99 | 18.99 | 18.77 | 18.79 | 82,479 | -0.63(-3.25%) |
Aug 14, 2009 | 19.71 | 19.71 | 19.32 | 19.42 | 54,131 | -0.34(-1.71%) |
Aug 13, 2009 | 19.53 | 19.75 | 19.37 | 19.75 | 288,239 | +0.40(+2.07%) |
Aug 12, 2009 | 19.14 | 19.49 | 19.14 | 19.35 | 16,764 | +0.61(+3.28%) |
Aug 11, 2009 | 19.13 | 19.13 | 18.72 | 18.74 | 17,101 | -0.42(-2.18%) |
Aug 10, 2009 | 19.40 | 19.40 | 19.01 | 19.16 | 19,388 | -0.25(-1.29%) |
Aug 07, 2009 | 19.02 | 19.55 | 19.02 | 19.41 | 28,279 | +0.52(+2.73%) |
Aug 06, 2009 | 19.09 | 19.09 | 18.68 | 18.89 | 17,684 | -0.10(-0.53%) |
Aug 05, 2009 | 19.12 | 19.15 | 18.78 | 18.99 | 25,396 | -0.06(-0.31%) |
Aug 04, 2009 | 18.66 | 19.05 | 18.65 | 19.05 | 37,394 | +0.36(+1.93%) |
Aug 03, 2009 | 18.46 | 18.69 | 18.39 | 18.69 | 40,211 | +0.58(+3.18%) |
Jul 31, 2009 | 18.12 | 18.19 | 17.99 | 18.12 | 39,016 | +0.23(+1.28%) |
Jul 30, 2009 | 17.86 | 18.17 | 17.86 | 17.89 | 115,089 | +0.38(+2.16%) |
Jul 29, 2009 | 17.62 | 17.62 | 17.43 | 17.51 | 8,716 | -0.17(-0.96%) |
Jul 28, 2009 | 17.86 | 17.86 | 17.60 | 17.68 | 23,458 | -0.23(-1.29%) |
Jul 27, 2009 | 17.93 | 17.97 | 17.86 | 17.91 | 34,687 | +0.15(+0.82%) |
Jul 24, 2009 | 17.36 | 17.77 | 17.36 | 17.76 | 703 | +0.32(+1.81%) |
Jul 23, 2009 | 16.76 | 17.49 | 16.76 | 17.45 | 61,192 | +0.64(+3.80%) |
Jul 22, 2009 | 16.51 | 16.86 | 16.51 | 16.81 | 16,186 | +0.23(+1.36%) |
Jul 21, 2009 | 16.69 | 16.69 | 16.53 | 16.58 | 4,919 | +0.01(+0.07%) |
Jul 20, 2009 | 16.46 | 16.57 | 16.43 | 16.57 | 15,666 | +0.27(+1.66%) |
Jul 17, 2009 | 16.27 | 16.42 | 16.23 | 16.30 | 8,444 | -0.17(-1.04%) |
Jul 16, 2009 | 16.23 | 16.47 | 16.23 | 16.47 | 24,983 | +0.01(+0.05%) |
Jul 15, 2009 | 16.08 | 16.53 | 16.07 | 16.46 | 37,027 | +0.57(+3.61%) |
Jul 14, 2009 | 16.05 | 16.05 | 15.79 | 15.89 | 11,970 | +0.04(+0.26%) |
Jul 13, 2009 | 15.25 | 15.86 | 15.25 | 15.85 | 6,356 | +0.68(+4.50%) |
Jul 10, 2009 | 15.19 | 15.19 | 15.09 | 15.17 | 3,455 | -0.15(-0.99%) |
Jul 09, 2009 | 15.28 | 15.44 | 15.28 | 15.32 | 13,293 | +0.41(+2.76%) |
Jul 08, 2009 | 15.47 | 15.47 | 14.91 | 14.91 | 28,247 | -0.42(-2.74%) |
Jul 07, 2009 | 15.67 | 15.70 | 15.32 | 15.33 | 67,466 | -0.40(-2.54%) |
Jul 06, 2009 | 15.63 | 15.73 | 15.63 | 15.73 | 2,341 | +0.12(+0.79%) |
Jul 02, 2009 | 15.90 | 15.90 | 15.60 | 15.60 | 7,636 | -0.71(-4.34%) |