Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.32 | 21.56 | 20.78 | 21.42 | 499,797 | +0.10(+0.47%) |
Sep 29, 2009 | 21.66 | 21.79 | 21.25 | 21.32 | 415,293 | -0.27(-1.27%) |
Sep 28, 2009 | 21.28 | 21.66 | 21.23 | 21.59 | 236,316 | +0.40(+1.88%) |
Sep 25, 2009 | 21.25 | 21.58 | 21.03 | 21.19 | 312,969 | -0.22(-1.02%) |
Sep 24, 2009 | 21.32 | 21.50 | 20.87 | 21.41 | 509,690 | +0.12(+0.56%) |
Sep 23, 2009 | 21.61 | 21.79 | 21.27 | 21.29 | 440,087 | -0.17(-0.81%) |
Sep 22, 2009 | 21.70 | 21.98 | 21.46 | 21.46 | 404,275 | -0.01(-0.06%) |
Sep 21, 2009 | 21.35 | 21.77 | 21.18 | 21.48 | 365,167 | -0.13(-0.60%) |
Sep 18, 2009 | 21.42 | 21.79 | 21.07 | 21.61 | 418,544 | +0.28(+1.31%) |
Sep 17, 2009 | 21.60 | 21.79 | 21.17 | 21.33 | 616,196 | -0.44(-2.00%) |
Sep 16, 2009 | 21.10 | 21.77 | 21.07 | 21.76 | 895,456 | +0.77(+3.65%) |
Sep 15, 2009 | 19.94 | 21.07 | 19.93 | 21.00 | 1,549,618 | +1.02(+5.11%) |
Sep 14, 2009 | 19.63 | 20.02 | 19.55 | 19.98 | 882,763 | +0.35(+1.78%) |
Sep 11, 2009 | 19.75 | 19.82 | 19.45 | 19.63 | 325,633 | -0.03(-0.16%) |
Sep 10, 2009 | 19.77 | 19.84 | 19.42 | 19.66 | 360,787 | -0.07(-0.35%) |
Sep 09, 2009 | 19.58 | 19.85 | 19.16 | 19.73 | 631,912 | +0.28(+1.44%) |
Sep 08, 2009 | 19.40 | 19.58 | 19.01 | 19.45 | 880,257 | +0.87(+4.69%) |
Sep 04, 2009 | 17.83 | 18.66 | 17.78 | 18.58 | 616,925 | +0.65(+3.65%) |
Sep 03, 2009 | 17.52 | 17.97 | 17.52 | 17.92 | 260,409 | +0.40(+2.27%) |
Sep 02, 2009 | 17.46 | 17.72 | 17.37 | 17.52 | 365,572 | -0.05(-0.28%) |
Sep 01, 2009 | 17.69 | 18.13 | 17.47 | 17.57 | 376,706 | -0.11(-0.63%) |
Aug 31, 2009 | 17.77 | 17.95 | 17.44 | 17.69 | 485,960 | -0.19(-1.08%) |
Aug 28, 2009 | 18.05 | 18.26 | 17.62 | 17.88 | 368,324 | -0.26(-1.41%) |
Aug 27, 2009 | 17.84 | 18.21 | 17.43 | 18.13 | 410,988 | +0.36(+2.03%) |
Aug 26, 2009 | 17.70 | 18.17 | 17.64 | 17.77 | 566,905 | +0.02(+0.14%) |
Aug 25, 2009 | 18.10 | 18.18 | 17.67 | 17.75 | 534,492 | -0.21(-1.18%) |
Aug 24, 2009 | 17.90 | 18.17 | 17.59 | 17.96 | 917,856 | +0.16(+0.91%) |
Aug 21, 2009 | 17.43 | 17.91 | 17.35 | 17.80 | 880,030 | +0.56(+3.25%) |
Aug 20, 2009 | 17.09 | 17.34 | 17.08 | 17.24 | 395,943 | +0.06(+0.36%) |
Aug 19, 2009 | 16.75 | 17.25 | 16.68 | 17.18 | 855,962 | +0.34(+2.03%) |
Aug 18, 2009 | 16.56 | 16.89 | 16.21 | 16.83 | 608,628 | +0.42(+2.54%) |
Aug 17, 2009 | 16.45 | 16.64 | 15.98 | 16.42 | 597,527 | -0.24(-1.42%) |
Aug 14, 2009 | 17.12 | 17.18 | 16.47 | 16.65 | 517,068 | -0.52(-3.04%) |
Aug 13, 2009 | 17.36 | 17.48 | 16.77 | 17.18 | 380,442 | -0.03(-0.18%) |
Aug 12, 2009 | 17.59 | 17.67 | 17.10 | 17.21 | 715,328 | -0.57(-3.19%) |
Aug 11, 2009 | 17.83 | 18.00 | 17.54 | 17.77 | 319,995 | -0.21(-1.14%) |
Aug 10, 2009 | 17.97 | 18.23 | 17.90 | 17.98 | 217,502 | -0.15(-0.82%) |
Aug 07, 2009 | 17.89 | 18.18 | 17.82 | 18.13 | 744,402 | +0.55(+3.12%) |
Aug 06, 2009 | 18.12 | 18.21 | 17.53 | 17.58 | 633,565 | -0.82(-4.47%) |
Aug 05, 2009 | 18.45 | 18.64 | 18.14 | 18.40 | 435,266 | -0.07(-0.37%) |
Aug 04, 2009 | 18.17 | 18.58 | 17.85 | 18.47 | 432,883 | +0.23(+1.26%) |
Aug 03, 2009 | 18.17 | 18.33 | 17.91 | 18.24 | 432,990 | +0.27(+1.52%) |
Jul 31, 2009 | 18.25 | 18.60 | 17.82 | 17.97 | 733,506 | -0.41(-2.24%) |
Jul 30, 2009 | 18.22 | 18.51 | 17.99 | 18.38 | 669,258 | +0.34(+1.86%) |
Jul 29, 2009 | 18.46 | 18.55 | 17.85 | 18.04 | 624,382 | -0.50(-2.69%) |
Jul 28, 2009 | 18.84 | 19.16 | 18.42 | 18.54 | 663,410 | -0.41(-2.17%) |
Jul 27, 2009 | 18.98 | 19.07 | 18.68 | 18.95 | 314,986 | -0.16(-0.85%) |
Jul 24, 2009 | 19.21 | 19.67 | 18.81 | 19.11 | 377,497 | -0.22(-1.13%) |
Jul 23, 2009 | 19.03 | 19.50 | 18.73 | 19.33 | 874,567 | +0.19(+1.01%) |
Jul 22, 2009 | 18.92 | 19.64 | 18.86 | 19.14 | 519,147 | +0.06(+0.33%) |
Jul 21, 2009 | 19.35 | 19.40 | 18.83 | 19.07 | 455,400 | -0.22(-1.16%) |
Jul 20, 2009 | 18.99 | 19.30 | 18.87 | 19.30 | 776,127 | +0.35(+1.87%) |
Jul 17, 2009 | 19.12 | 19.16 | 18.71 | 18.94 | 406,468 | -0.12(-0.65%) |
Jul 16, 2009 | 18.55 | 19.12 | 18.54 | 19.07 | 562,724 | +0.38(+2.03%) |
Jul 15, 2009 | 19.11 | 19.11 | 18.47 | 18.69 | 817,857 | -0.30(-1.61%) |
Jul 14, 2009 | 18.51 | 19.02 | 18.27 | 18.99 | 577,865 | +0.42(+2.25%) |
Jul 13, 2009 | 18.43 | 18.66 | 17.84 | 18.58 | 654,366 | +0.35(+1.91%) |
Jul 10, 2009 | 17.74 | 18.43 | 17.72 | 18.23 | 548,880 | +0.39(+2.16%) |
Jul 09, 2009 | 18.30 | 18.47 | 17.64 | 17.84 | 707,380 | -0.45(-2.45%) |
Jul 08, 2009 | 18.09 | 18.35 | 17.75 | 18.29 | 571,777 | +0.37(+2.08%) |
Jul 07, 2009 | 18.04 | 18.20 | 17.73 | 17.92 | 570,481 | -0.06(-0.35%) |
Jul 06, 2009 | 17.84 | 18.05 | 17.44 | 17.98 | 713,402 | +0.11(+0.63%) |
Jul 02, 2009 | 17.80 | 18.12 | 17.51 | 17.87 | 772,871 | -0.15(-0.83%) |