Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.81 | 24.93 | 23.93 | 24.07 | 406,423 | -0.74(-2.98%) |
Sep 29, 2009 | 24.13 | 25.15 | 23.83 | 24.81 | 321,017 | +0.63(+2.61%) |
Sep 28, 2009 | 24.15 | 24.26 | 23.89 | 24.18 | 164,178 | +0.06(+0.25%) |
Sep 25, 2009 | 24.14 | 24.49 | 23.98 | 24.12 | 318,854 | +0.08(+0.33%) |
Sep 24, 2009 | 24.17 | 24.45 | 23.55 | 24.04 | 298,427 | +0.79(+3.40%) |
Sep 23, 2009 | 23.86 | 24.12 | 23.25 | 23.25 | 134,748 | -0.55(-2.31%) |
Sep 22, 2009 | 23.85 | 24.20 | 23.44 | 23.80 | 118,272 | -0.04(-0.17%) |
Sep 21, 2009 | 23.62 | 24.10 | 23.35 | 23.84 | 150,616 | +0.07(+0.29%) |
Sep 18, 2009 | 23.47 | 24.13 | 23.04 | 23.77 | 301,344 | +0.51(+2.19%) |
Sep 17, 2009 | 23.54 | 23.85 | 23.19 | 23.26 | 255,145 | -0.23(-0.98%) |
Sep 16, 2009 | 23.01 | 23.53 | 22.56 | 23.49 | 332,776 | +0.48(+2.09%) |
Sep 15, 2009 | 22.06 | 23.06 | 22.06 | 23.01 | 346,045 | +0.90(+4.07%) |
Sep 14, 2009 | 20.95 | 22.14 | 20.85 | 22.11 | 321,102 | +1.07(+5.09%) |
Sep 11, 2009 | 21.32 | 21.73 | 20.99 | 21.04 | 210,737 | -0.21(-0.99%) |
Sep 10, 2009 | 21.26 | 21.40 | 20.94 | 21.25 | 223,977 | +0.03(+0.14%) |
Sep 09, 2009 | 21.25 | 21.51 | 21.00 | 21.22 | 158,095 | +0.19(+0.90%) |
Sep 08, 2009 | 21.45 | 21.54 | 21.02 | 21.03 | 142,738 | -0.09(-0.43%) |
Sep 04, 2009 | 21.16 | 21.48 | 20.91 | 21.12 | 99,195 | -0.08(-0.38%) |
Sep 03, 2009 | 20.64 | 21.35 | 20.62 | 21.20 | 239,160 | +0.61(+2.96%) |
Sep 02, 2009 | 21.32 | 21.32 | 20.50 | 20.59 | 479,263 | -0.78(-3.65%) |
Sep 01, 2009 | 21.84 | 22.23 | 21.21 | 21.37 | 345,630 | -0.53(-2.43%) |
Aug 31, 2009 | 22.54 | 22.56 | 21.72 | 21.90 | 310,404 | -0.80(-3.51%) |
Aug 28, 2009 | 23.32 | 23.53 | 22.46 | 22.70 | 461,567 | -0.48(-2.07%) |
Aug 27, 2009 | 21.66 | 23.37 | 21.50 | 23.18 | 888,604 | +2.37(+11.39%) |
Aug 26, 2009 | 20.00 | 21.08 | 20.00 | 20.81 | 471,824 | +0.71(+3.53%) |
Aug 25, 2009 | 20.00 | 20.35 | 19.80 | 20.10 | 637,588 | +0.19(+0.95%) |
Aug 24, 2009 | 20.39 | 20.68 | 19.73 | 19.91 | 393,792 | -0.49(-2.40%) |
Aug 21, 2009 | 21.96 | 21.96 | 20.09 | 20.40 | 465,758 | -1.29(-5.95%) |
Aug 20, 2009 | 21.38 | 21.79 | 21.32 | 21.69 | 114,169 | +0.23(+1.07%) |
Aug 19, 2009 | 21.38 | 21.73 | 21.21 | 21.46 | 207,537 | -0.28(-1.29%) |
Aug 18, 2009 | 21.67 | 21.79 | 21.44 | 21.74 | 193,790 | -0.26(-1.18%) |
Aug 17, 2009 | 22.38 | 22.56 | 21.52 | 22.00 | 128,548 | -0.87(-3.80%) |
Aug 14, 2009 | 22.87 | 23.15 | 22.52 | 22.87 | 209,414 | -0.18(-0.78%) |
Aug 13, 2009 | 22.96 | 23.16 | 22.57 | 23.05 | 121,930 | +0.17(+0.74%) |
Aug 12, 2009 | 23.05 | 23.40 | 22.85 | 22.88 | 158,722 | -0.20(-0.87%) |
Aug 11, 2009 | 23.12 | 23.26 | 22.81 | 23.08 | 278,475 | -0.09(-0.39%) |
Aug 10, 2009 | 22.86 | 23.45 | 22.62 | 23.17 | 213,838 | +0.11(+0.48%) |
Aug 07, 2009 | 22.50 | 23.46 | 22.33 | 23.06 | 211,233 | +0.92(+4.16%) |
Aug 06, 2009 | 22.10 | 22.39 | 21.80 | 22.14 | 269,922 | +0.14(+0.64%) |
Aug 05, 2009 | 21.80 | 22.25 | 21.64 | 22.00 | 150,611 | +0.15(+0.69%) |
Aug 04, 2009 | 21.89 | 21.99 | 21.67 | 21.85 | 158,101 | -0.21(-0.95%) |
Aug 03, 2009 | 21.75 | 22.16 | 21.55 | 22.06 | 232,124 | +0.34(+1.57%) |
Jul 31, 2009 | 21.29 | 22.00 | 21.29 | 21.72 | 323,623 | +0.18(+0.84%) |
Jul 30, 2009 | 20.57 | 21.71 | 20.21 | 21.54 | 371,624 | +1.31(+6.48%) |
Jul 29, 2009 | 20.61 | 20.61 | 20.12 | 20.23 | 276,456 | -0.41(-1.99%) |
Jul 28, 2009 | 20.59 | 20.73 | 20.00 | 20.64 | 499,685 | +0.02(+0.10%) |
Jul 27, 2009 | 20.51 | 20.62 | 20.23 | 20.62 | 355,069 | -0.35(-1.67%) |
Jul 24, 2009 | 20.31 | 21.04 | 20.25 | 20.97 | 188,601 | +0.47(+2.29%) |
Jul 23, 2009 | 19.66 | 20.95 | 19.25 | 20.50 | 468,685 | +0.77(+3.90%) |
Jul 22, 2009 | 19.23 | 19.97 | 19.06 | 19.73 | 298,356 | +0.46(+2.39%) |
Jul 21, 2009 | 19.16 | 19.36 | 18.51 | 19.27 | 183,911 | +0.12(+0.63%) |
Jul 20, 2009 | 19.26 | 19.54 | 19.08 | 19.15 | 342,972 | -0.07(-0.36%) |
Jul 17, 2009 | 19.37 | 19.42 | 18.97 | 19.22 | 272,935 | -0.09(-0.47%) |
Jul 16, 2009 | 19.25 | 19.44 | 18.84 | 19.31 | 163,899 | -0.09(-0.46%) |
Jul 15, 2009 | 18.99 | 19.45 | 18.68 | 19.40 | 284,428 | +0.68(+3.63%) |
Jul 14, 2009 | 18.30 | 18.77 | 17.94 | 18.72 | 191,114 | +0.46(+2.52%) |
Jul 13, 2009 | 18.01 | 18.31 | 17.84 | 18.26 | 401,547 | +0.69(+3.93%) |
Jul 10, 2009 | 17.69 | 18.02 | 17.54 | 17.57 | 148,211 | -0.17(-0.96%) |
Jul 09, 2009 | 18.09 | 18.33 | 17.74 | 17.74 | 287,098 | -0.26(-1.44%) |
Jul 08, 2009 | 17.77 | 18.49 | 17.71 | 18.00 | 810,159 | +0.36(+2.04%) |
Jul 07, 2009 | 17.62 | 17.94 | 17.55 | 17.64 | 447,120 | +0.02(+0.11%) |
Jul 06, 2009 | 18.31 | 18.31 | 17.51 | 17.62 | 544,687 | -0.82(-4.45%) |
Jul 02, 2009 | 18.75 | 19.07 | 18.05 | 18.44 | 366,649 | -0.59(-3.10%) |