Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.73 | 19.84 | 19.35 | 19.72 | 731,626 | -0.01(-0.07%) |
Sep 29, 2009 | 19.87 | 20.48 | 19.64 | 19.73 | 1,067,817 | -0.12(-0.60%) |
Sep 28, 2009 | 19.29 | 19.95 | 19.25 | 19.85 | 538,962 | +0.77(+4.04%) |
Sep 25, 2009 | 19.74 | 19.74 | 18.88 | 19.08 | 995,942 | -0.63(-3.21%) |
Sep 24, 2009 | 20.11 | 20.29 | 19.41 | 19.71 | 561,216 | -0.40(-2.00%) |
Sep 23, 2009 | 20.73 | 20.73 | 20.07 | 20.11 | 712,531 | -0.61(-2.96%) |
Sep 22, 2009 | 20.86 | 21.07 | 20.59 | 20.72 | 349,059 | -0.05(-0.22%) |
Sep 21, 2009 | 20.77 | 20.82 | 20.32 | 20.77 | 630,112 | -0.15(-0.72%) |
Sep 18, 2009 | 21.05 | 21.37 | 20.87 | 20.92 | 861,517 | +0.05(+0.22%) |
Sep 17, 2009 | 20.35 | 21.84 | 20.16 | 20.87 | 2,017,045 | +0.94(+4.72%) |
Sep 16, 2009 | 19.17 | 20.39 | 19.06 | 19.93 | 917,380 | +0.80(+4.16%) |
Sep 15, 2009 | 18.63 | 19.17 | 18.63 | 19.14 | 473,915 | +0.56(+3.01%) |
Sep 14, 2009 | 17.96 | 18.58 | 17.73 | 18.58 | 352,046 | +0.43(+2.36%) |
Sep 11, 2009 | 18.36 | 18.43 | 18.00 | 18.15 | 434,138 | -0.18(-1.01%) |
Sep 10, 2009 | 18.11 | 18.33 | 17.84 | 18.33 | 466,585 | +0.26(+1.42%) |
Sep 09, 2009 | 17.45 | 18.35 | 17.37 | 18.08 | 794,689 | +0.71(+4.10%) |
Sep 08, 2009 | 17.55 | 17.63 | 17.20 | 17.36 | 434,489 | -0.08(-0.45%) |
Sep 04, 2009 | 16.95 | 17.46 | 16.95 | 17.44 | 304,196 | +0.41(+2.40%) |
Sep 03, 2009 | 17.47 | 17.47 | 16.77 | 17.04 | 760,906 | -0.34(-1.97%) |
Sep 02, 2009 | 17.62 | 17.76 | 17.17 | 17.38 | 575,137 | -0.29(-1.64%) |
Sep 01, 2009 | 18.19 | 18.50 | 17.49 | 17.67 | 1,162,448 | -0.56(-3.07%) |
Aug 31, 2009 | 18.35 | 18.70 | 18.06 | 18.23 | 482,708 | -0.24(-1.28%) |
Aug 28, 2009 | 18.70 | 18.85 | 18.32 | 18.46 | 468,509 | -0.14(-0.74%) |
Aug 27, 2009 | 18.60 | 18.65 | 18.02 | 18.60 | 415,433 | -0.07(-0.35%) |
Aug 26, 2009 | 18.37 | 18.83 | 18.21 | 18.67 | 521,491 | +0.23(+1.25%) |
Aug 25, 2009 | 18.66 | 18.66 | 18.39 | 18.44 | 913,803 | +0.00(+0.00%) |
Aug 24, 2009 | 18.44 | 18.79 | 18.30 | 18.44 | 636,537 | +0.03(+0.18%) |
Aug 21, 2009 | 18.33 | 18.54 | 18.16 | 18.40 | 564,613 | +0.30(+1.67%) |
Aug 20, 2009 | 17.96 | 18.11 | 17.81 | 18.10 | 259,572 | +0.18(+1.03%) |
Aug 19, 2009 | 17.55 | 18.00 | 17.44 | 17.92 | 519,251 | +0.30(+1.72%) |
Aug 18, 2009 | 17.54 | 17.86 | 17.44 | 17.61 | 362,311 | +0.21(+1.24%) |
Aug 17, 2009 | 17.83 | 17.92 | 17.36 | 17.40 | 381,458 | -0.85(-4.64%) |
Aug 14, 2009 | 18.70 | 18.70 | 18.12 | 18.25 | 276,124 | -0.41(-2.19%) |
Aug 13, 2009 | 18.69 | 18.75 | 18.10 | 18.65 | 348,859 | -0.02(-0.11%) |
Aug 12, 2009 | 18.71 | 18.94 | 18.44 | 18.67 | 692,184 | -0.16(-0.84%) |
Aug 11, 2009 | 18.60 | 19.07 | 18.34 | 18.83 | 912,755 | +0.26(+1.42%) |
Aug 10, 2009 | 18.35 | 18.60 | 18.02 | 18.57 | 718,835 | +0.26(+1.44%) |
Aug 07, 2009 | 17.73 | 18.35 | 17.57 | 18.31 | 620,242 | +0.79(+4.51%) |
Aug 06, 2009 | 17.48 | 17.77 | 17.40 | 17.52 | 598,585 | +0.05(+0.30%) |
Aug 05, 2009 | 17.79 | 18.02 | 17.42 | 17.46 | 512,357 | -0.20(-1.16%) |
Aug 04, 2009 | 17.78 | 17.78 | 17.39 | 17.67 | 587,028 | -0.14(-0.78%) |
Aug 03, 2009 | 17.72 | 17.83 | 17.15 | 17.81 | 553,686 | +0.38(+2.15%) |
Jul 31, 2009 | 17.48 | 17.81 | 17.26 | 17.43 | 767,171 | +0.06(+0.34%) |
Jul 30, 2009 | 17.57 | 17.71 | 17.07 | 17.37 | 1,729,289 | +0.08(+0.46%) |
Jul 29, 2009 | 18.73 | 20.05 | 16.99 | 17.29 | 2,172,949 | -2.55(-12.84%) |
Jul 28, 2009 | 19.52 | 20.28 | 19.41 | 19.84 | 1,792,162 | +0.31(+1.58%) |
Jul 27, 2009 | 19.02 | 19.66 | 18.93 | 19.53 | 757,548 | +0.56(+2.95%) |
Jul 24, 2009 | 18.85 | 19.06 | 18.56 | 18.97 | 497,418 | +0.12(+0.63%) |
Jul 23, 2009 | 17.98 | 18.88 | 17.84 | 18.85 | 662,700 | +0.81(+4.49%) |
Jul 22, 2009 | 17.73 | 18.21 | 17.59 | 18.04 | 797,086 | +0.36(+2.05%) |
Jul 21, 2009 | 18.21 | 18.60 | 17.30 | 17.68 | 1,119,256 | -0.90(-4.86%) |
Jul 20, 2009 | 17.84 | 18.63 | 17.65 | 18.58 | 1,132,873 | +0.97(+5.50%) |
Jul 17, 2009 | 17.77 | 17.79 | 17.41 | 17.61 | 474,986 | -0.19(-1.07%) |
Jul 16, 2009 | 17.31 | 17.88 | 17.29 | 17.81 | 729,778 | +0.43(+2.46%) |
Jul 15, 2009 | 16.82 | 17.40 | 16.62 | 17.38 | 635,993 | +0.64(+3.82%) |
Jul 14, 2009 | 16.40 | 16.76 | 16.15 | 16.74 | 600,621 | +0.50(+3.08%) |
Jul 13, 2009 | 15.94 | 16.29 | 15.90 | 16.24 | 595,611 | +0.28(+1.77%) |
Jul 10, 2009 | 15.83 | 16.13 | 15.75 | 15.96 | 487,894 | -0.02(-0.12%) |
Jul 09, 2009 | 15.99 | 16.21 | 15.70 | 15.97 | 612,187 | +0.12(+0.75%) |
Jul 08, 2009 | 15.94 | 15.99 | 15.67 | 15.86 | 1,588,635 | +0.10(+0.63%) |
Jul 07, 2009 | 16.21 | 16.40 | 15.74 | 15.76 | 673,956 | -0.53(-3.27%) |
Jul 06, 2009 | 15.99 | 16.32 | 15.90 | 16.29 | 815,036 | +0.17(+1.06%) |
Jul 02, 2009 | 16.68 | 16.68 | 16.08 | 16.12 | 849,327 | -0.78(-4.64%) |