Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.46 | 23.57 | 22.77 | 23.00 | 377,665 | -0.51(-2.18%) |
Sep 29, 2009 | 23.70 | 23.89 | 23.44 | 23.52 | 170,838 | +0.09(+0.38%) |
Sep 28, 2009 | 22.91 | 23.63 | 22.91 | 23.43 | 168,936 | +0.57(+2.48%) |
Sep 25, 2009 | 22.76 | 22.98 | 22.66 | 22.86 | 97,581 | -0.02(-0.10%) |
Sep 24, 2009 | 23.57 | 23.59 | 22.86 | 22.88 | 383,333 | -0.55(-2.35%) |
Sep 23, 2009 | 23.44 | 23.74 | 23.20 | 23.43 | 229,483 | +0.10(+0.41%) |
Sep 22, 2009 | 23.01 | 23.38 | 22.77 | 23.34 | 335,735 | +0.45(+1.95%) |
Sep 21, 2009 | 22.84 | 23.02 | 22.80 | 22.89 | 151,713 | -0.16(-0.71%) |
Sep 18, 2009 | 22.94 | 23.12 | 22.71 | 23.06 | 333,747 | +0.21(+0.92%) |
Sep 17, 2009 | 22.43 | 22.89 | 22.24 | 22.84 | 298,549 | +0.59(+2.67%) |
Sep 16, 2009 | 22.31 | 22.43 | 21.94 | 22.25 | 278,446 | -0.08(-0.34%) |
Sep 15, 2009 | 22.18 | 22.37 | 22.08 | 22.33 | 153,078 | +0.07(+0.30%) |
Sep 14, 2009 | 22.36 | 22.54 | 22.15 | 22.26 | 277,862 | -0.20(-0.90%) |
Sep 11, 2009 | 22.26 | 22.48 | 22.14 | 22.46 | 347,439 | +0.17(+0.75%) |
Sep 10, 2009 | 21.86 | 22.32 | 21.84 | 22.29 | 463,526 | +0.43(+1.97%) |
Sep 09, 2009 | 21.62 | 22.05 | 21.52 | 21.86 | 406,522 | +0.30(+1.38%) |
Sep 08, 2009 | 21.54 | 21.63 | 21.26 | 21.56 | 307,497 | +0.27(+1.28%) |
Sep 04, 2009 | 20.91 | 21.42 | 20.63 | 21.29 | 264,631 | +0.40(+1.90%) |
Sep 03, 2009 | 20.68 | 20.90 | 20.46 | 20.89 | 204,703 | +0.21(+1.02%) |
Sep 02, 2009 | 20.94 | 20.96 | 20.58 | 20.68 | 274,036 | -0.24(-1.17%) |
Sep 01, 2009 | 20.71 | 21.41 | 20.63 | 20.93 | 400,670 | +0.08(+0.37%) |
Aug 31, 2009 | 20.91 | 21.02 | 20.55 | 20.85 | 376,395 | -0.25(-1.20%) |
Aug 28, 2009 | 21.31 | 21.54 | 20.95 | 21.10 | 427,750 | -0.03(-0.16%) |
Aug 27, 2009 | 21.21 | 21.80 | 20.73 | 21.14 | 641,333 | +0.15(+0.73%) |
Aug 26, 2009 | 21.10 | 21.11 | 20.69 | 20.98 | 386,357 | -0.10(-0.48%) |
Aug 25, 2009 | 20.98 | 21.24 | 20.81 | 21.09 | 310,418 | +0.23(+1.08%) |
Aug 24, 2009 | 20.45 | 20.96 | 20.44 | 20.86 | 256,196 | +0.40(+1.97%) |
Aug 21, 2009 | 20.05 | 20.49 | 20.04 | 20.46 | 278,980 | +0.58(+2.94%) |
Aug 20, 2009 | 19.56 | 19.87 | 19.45 | 19.87 | 220,043 | +0.33(+1.69%) |
Aug 19, 2009 | 19.22 | 19.58 | 19.17 | 19.54 | 337,356 | +0.12(+0.62%) |
Aug 18, 2009 | 19.46 | 19.55 | 19.25 | 19.42 | 256,008 | +0.11(+0.60%) |
Aug 17, 2009 | 19.49 | 19.56 | 19.09 | 19.31 | 270,641 | -0.56(-2.80%) |
Aug 14, 2009 | 20.16 | 20.22 | 19.58 | 19.86 | 194,086 | -0.26(-1.31%) |
Aug 13, 2009 | 19.82 | 20.14 | 19.54 | 20.13 | 329,841 | +0.51(+2.61%) |
Aug 12, 2009 | 19.21 | 19.87 | 19.20 | 19.61 | 207,895 | +0.47(+2.45%) |
Aug 11, 2009 | 19.42 | 19.46 | 18.99 | 19.14 | 155,016 | -0.35(-1.82%) |
Aug 10, 2009 | 19.64 | 19.73 | 19.28 | 19.50 | 279,395 | -0.24(-1.21%) |
Aug 07, 2009 | 19.34 | 19.98 | 19.19 | 19.74 | 244,004 | +0.62(+3.23%) |
Aug 06, 2009 | 19.24 | 19.36 | 18.94 | 19.12 | 341,372 | -0.14(-0.72%) |
Aug 05, 2009 | 19.63 | 19.63 | 18.91 | 19.26 | 228,052 | -0.37(-1.90%) |
Aug 04, 2009 | 19.22 | 19.66 | 19.06 | 19.63 | 249,764 | +0.25(+1.31%) |
Aug 03, 2009 | 19.24 | 19.38 | 18.83 | 19.38 | 349,621 | +0.23(+1.23%) |
Jul 31, 2009 | 19.12 | 19.25 | 18.97 | 19.14 | 431,095 | -0.10(-0.52%) |
Jul 30, 2009 | 19.03 | 19.42 | 18.62 | 19.24 | 614,080 | +0.28(+1.49%) |
Jul 29, 2009 | 18.91 | 19.23 | 18.77 | 18.96 | 372,460 | -0.15(-0.80%) |
Jul 28, 2009 | 19.01 | 19.29 | 18.99 | 19.12 | 404,799 | +0.08(+0.40%) |
Jul 27, 2009 | 19.05 | 19.05 | 18.74 | 19.04 | 244,438 | +0.13(+0.68%) |
Jul 24, 2009 | 18.69 | 18.94 | 18.65 | 18.91 | 1,018 | +0.15(+0.82%) |
Jul 23, 2009 | 18.25 | 18.79 | 18.03 | 18.76 | 670,123 | +0.55(+3.03%) |
Jul 22, 2009 | 18.59 | 18.76 | 18.18 | 18.20 | 199,541 | -0.47(-2.54%) |
Jul 21, 2009 | 18.86 | 18.88 | 18.61 | 18.68 | 118,068 | -0.14(-0.74%) |
Jul 20, 2009 | 18.79 | 19.03 | 18.52 | 18.82 | 607,940 | +0.16(+0.87%) |
Jul 17, 2009 | 18.85 | 19.17 | 18.53 | 18.66 | 559,121 | -0.18(-0.97%) |
Jul 16, 2009 | 18.39 | 18.93 | 18.39 | 18.84 | 758,986 | +0.41(+2.21%) |
Jul 15, 2009 | 17.95 | 18.44 | 17.73 | 18.43 | 719,347 | +0.76(+4.31%) |
Jul 14, 2009 | 17.34 | 17.82 | 17.34 | 17.67 | 650,082 | +0.35(+2.05%) |
Jul 13, 2009 | 17.27 | 17.31 | 16.76 | 17.31 | 1,111,983 | +0.05(+0.31%) |
Jul 10, 2009 | 17.11 | 17.33 | 17.02 | 17.26 | 561,558 | +0.05(+0.28%) |
Jul 09, 2009 | 17.27 | 17.45 | 17.14 | 17.21 | 184,931 | -0.13(-0.77%) |
Jul 08, 2009 | 17.61 | 17.82 | 17.18 | 17.35 | 598,768 | -0.23(-1.31%) |
Jul 07, 2009 | 18.00 | 18.07 | 17.44 | 17.58 | 285,218 | -0.47(-2.60%) |
Jul 06, 2009 | 18.03 | 18.26 | 17.85 | 18.05 | 373,649 | +0.00(+0.00%) |
Jul 02, 2009 | 19.12 | 19.12 | 17.73 | 18.05 | 614,198 | -1.38(-7.08%) |