Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.02 | 20.05 | 18.44 | 19.94 | 358,161 | +0.88(+4.61%) |
Sep 29, 2009 | 19.23 | 19.38 | 18.98 | 19.06 | 60,497 | -0.16(-0.85%) |
Sep 28, 2009 | 19.19 | 19.71 | 18.95 | 19.22 | 128,069 | +0.19(+1.00%) |
Sep 25, 2009 | 19.44 | 19.50 | 18.75 | 19.03 | 92,257 | -0.40(-2.08%) |
Sep 24, 2009 | 20.12 | 20.12 | 19.26 | 19.44 | 148,828 | -0.65(-3.26%) |
Sep 23, 2009 | 20.21 | 20.64 | 20.01 | 20.09 | 142,894 | -0.14(-0.68%) |
Sep 22, 2009 | 20.20 | 20.50 | 20.07 | 20.23 | 193,212 | +0.09(+0.47%) |
Sep 21, 2009 | 20.21 | 20.44 | 19.81 | 20.14 | 87,926 | -0.34(-1.64%) |
Sep 18, 2009 | 20.77 | 20.77 | 20.30 | 20.47 | 280,133 | -0.23(-1.12%) |
Sep 17, 2009 | 20.88 | 21.33 | 20.50 | 20.70 | 123,371 | -0.18(-0.87%) |
Sep 16, 2009 | 21.00 | 21.34 | 20.80 | 20.89 | 145,351 | -0.11(-0.53%) |
Sep 15, 2009 | 21.13 | 21.38 | 20.96 | 21.00 | 218,743 | -0.28(-1.30%) |
Sep 14, 2009 | 20.58 | 21.41 | 20.47 | 21.27 | 204,942 | +0.52(+2.49%) |
Sep 11, 2009 | 20.83 | 21.44 | 20.54 | 20.76 | 153,142 | -0.03(-0.17%) |
Sep 10, 2009 | 20.24 | 20.83 | 20.04 | 20.79 | 128,337 | +0.53(+2.64%) |
Sep 09, 2009 | 19.92 | 20.37 | 19.29 | 20.26 | 168,456 | +0.27(+1.34%) |
Sep 08, 2009 | 19.90 | 20.09 | 19.51 | 19.99 | 141,040 | +0.19(+0.96%) |
Sep 04, 2009 | 19.57 | 19.81 | 19.26 | 19.80 | 101,360 | +0.25(+1.28%) |
Sep 03, 2009 | 19.51 | 19.81 | 19.20 | 19.55 | 147,822 | +0.08(+0.40%) |
Sep 02, 2009 | 19.48 | 19.63 | 19.18 | 19.47 | 68,005 | -0.12(-0.62%) |
Sep 01, 2009 | 19.82 | 20.37 | 19.44 | 19.59 | 135,466 | -0.28(-1.43%) |
Aug 31, 2009 | 20.17 | 20.17 | 19.77 | 19.88 | 107,689 | -0.41(-2.04%) |
Aug 28, 2009 | 20.59 | 20.88 | 19.92 | 20.29 | 97,455 | -0.19(-0.93%) |
Aug 27, 2009 | 20.88 | 20.92 | 20.00 | 20.48 | 117,352 | -0.30(-1.45%) |
Aug 26, 2009 | 20.75 | 20.97 | 20.46 | 20.78 | 76,450 | +0.08(+0.37%) |
Aug 25, 2009 | 20.97 | 21.00 | 20.64 | 20.70 | 142,665 | -0.09(-0.46%) |
Aug 24, 2009 | 20.88 | 21.20 | 20.64 | 20.80 | 103,092 | +0.03(+0.17%) |
Aug 21, 2009 | 20.45 | 21.11 | 20.02 | 20.77 | 225,997 | +0.64(+3.17%) |
Aug 20, 2009 | 19.98 | 20.23 | 19.88 | 20.13 | 149,302 | +0.16(+0.82%) |
Aug 19, 2009 | 20.08 | 20.08 | 19.56 | 19.96 | 160,808 | -0.19(-0.94%) |
Aug 18, 2009 | 21.00 | 21.00 | 20.08 | 20.15 | 185,911 | -0.04(-0.21%) |
Aug 17, 2009 | 20.21 | 20.63 | 20.11 | 20.20 | 159,221 | -0.93(-4.40%) |
Aug 14, 2009 | 21.73 | 21.87 | 20.77 | 21.13 | 198,775 | -0.57(-2.62%) |
Aug 13, 2009 | 21.63 | 21.85 | 20.86 | 21.70 | 97,006 | +0.17(+0.80%) |
Aug 12, 2009 | 20.59 | 21.83 | 20.48 | 21.52 | 231,422 | +0.93(+4.52%) |
Aug 11, 2009 | 20.92 | 21.03 | 20.46 | 20.59 | 151,437 | -0.54(-2.57%) |
Aug 10, 2009 | 20.68 | 21.17 | 20.66 | 21.14 | 98,356 | +0.27(+1.28%) |
Aug 07, 2009 | 20.81 | 21.19 | 20.61 | 20.87 | 301,716 | +0.41(+2.02%) |
Aug 06, 2009 | 20.97 | 21.28 | 20.33 | 20.45 | 115,137 | -0.49(-2.34%) |
Aug 05, 2009 | 21.21 | 21.31 | 20.73 | 20.95 | 256,855 | -0.29(-1.38%) |
Aug 04, 2009 | 20.39 | 21.26 | 20.17 | 21.24 | 205,876 | +0.65(+3.14%) |
Aug 03, 2009 | 20.06 | 20.67 | 19.77 | 20.59 | 184,421 | +0.67(+3.37%) |
Jul 31, 2009 | 19.09 | 20.21 | 19.03 | 19.92 | 264,251 | +0.81(+4.24%) |
Jul 30, 2009 | 18.41 | 19.33 | 17.87 | 19.11 | 202,927 | +0.87(+4.77%) |
Jul 29, 2009 | 18.40 | 18.41 | 18.10 | 18.24 | 112,234 | -0.36(-1.94%) |
Jul 28, 2009 | 18.47 | 18.78 | 17.97 | 18.60 | 122,297 | +0.02(+0.09%) |
Jul 27, 2009 | 18.47 | 18.63 | 18.09 | 18.59 | 246,546 | +0.28(+1.55%) |
Jul 24, 2009 | 17.76 | 18.31 | 17.76 | 18.30 | 191,341 | +0.34(+1.92%) |
Jul 23, 2009 | 17.39 | 18.01 | 17.21 | 17.96 | 289,426 | +0.47(+2.71%) |
Jul 22, 2009 | 17.65 | 17.87 | 17.13 | 17.48 | 266,899 | -0.39(-2.17%) |
Jul 21, 2009 | 17.74 | 18.52 | 17.51 | 17.87 | 569,216 | -0.83(-4.42%) |
Jul 20, 2009 | 18.53 | 18.83 | 18.18 | 18.70 | 254,835 | +0.28(+1.50%) |
Jul 17, 2009 | 18.53 | 18.53 | 18.12 | 18.42 | 187,606 | -0.09(-0.47%) |
Jul 16, 2009 | 17.84 | 18.57 | 17.71 | 18.51 | 223,585 | +0.53(+2.92%) |
Jul 15, 2009 | 17.94 | 18.00 | 17.66 | 17.98 | 277,653 | +0.28(+1.56%) |
Jul 14, 2009 | 17.79 | 18.00 | 17.61 | 17.71 | 228,107 | -0.04(-0.24%) |
Jul 13, 2009 | 17.46 | 17.90 | 16.99 | 17.75 | 301,100 | -0.16(-0.91%) |
Jul 10, 2009 | 17.55 | 17.97 | 17.49 | 17.91 | 269,724 | +0.21(+1.17%) |
Jul 09, 2009 | 18.10 | 18.10 | 17.67 | 17.71 | 149,094 | -0.26(-1.44%) |
Jul 08, 2009 | 18.17 | 18.32 | 17.58 | 17.97 | 323,769 | -0.14(-0.76%) |
Jul 07, 2009 | 18.04 | 18.48 | 17.87 | 18.10 | 382,525 | +0.12(+0.67%) |
Jul 06, 2009 | 17.86 | 18.02 | 17.39 | 17.98 | 207,761 | +0.10(+0.58%) |
Jul 02, 2009 | 18.78 | 18.78 | 17.88 | 17.88 | 689,453 | -1.11(-5.85%) |