Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.71 | 20.29 | 19.30 | 19.81 | 401,057 | +0.06(+0.32%) |
Sep 29, 2009 | 19.40 | 19.97 | 19.29 | 19.75 | 314,340 | +0.30(+1.57%) |
Sep 28, 2009 | 19.71 | 19.85 | 19.26 | 19.45 | 438,542 | -0.01(-0.05%) |
Sep 25, 2009 | 19.12 | 19.56 | 18.84 | 19.46 | 899,305 | +0.21(+1.07%) |
Sep 24, 2009 | 19.13 | 19.35 | 18.36 | 19.25 | 477,347 | +0.25(+1.32%) |
Sep 23, 2009 | 19.54 | 19.54 | 18.99 | 19.00 | 484,313 | -0.43(-2.21%) |
Sep 22, 2009 | 19.80 | 19.80 | 19.20 | 19.43 | 369,209 | -0.12(-0.60%) |
Sep 21, 2009 | 20.15 | 20.18 | 19.35 | 19.54 | 456,296 | -0.92(-4.51%) |
Sep 18, 2009 | 20.25 | 20.48 | 20.02 | 20.47 | 384,134 | +0.30(+1.47%) |
Sep 17, 2009 | 20.14 | 20.70 | 20.11 | 20.17 | 508,246 | -0.40(-1.96%) |
Sep 16, 2009 | 20.23 | 20.75 | 19.81 | 20.57 | 866,382 | +0.47(+2.36%) |
Sep 15, 2009 | 19.31 | 20.19 | 19.22 | 20.10 | 699,406 | +0.78(+4.03%) |
Sep 14, 2009 | 19.00 | 19.41 | 18.73 | 19.32 | 309,685 | +0.26(+1.36%) |
Sep 11, 2009 | 19.02 | 19.26 | 18.90 | 19.06 | 278,986 | +0.16(+0.85%) |
Sep 10, 2009 | 18.06 | 18.92 | 17.63 | 18.90 | 689,326 | +0.77(+4.25%) |
Sep 09, 2009 | 17.75 | 18.50 | 17.70 | 18.13 | 479,732 | +0.42(+2.38%) |
Sep 08, 2009 | 17.81 | 17.88 | 17.59 | 17.71 | 313,946 | +0.13(+0.71%) |
Sep 04, 2009 | 17.57 | 17.66 | 17.31 | 17.58 | 533,506 | -0.06(-0.36%) |
Sep 03, 2009 | 17.32 | 17.66 | 17.27 | 17.65 | 293,578 | +0.33(+1.91%) |
Sep 02, 2009 | 17.07 | 17.45 | 16.67 | 17.31 | 467,606 | +0.13(+0.78%) |
Sep 01, 2009 | 17.74 | 18.17 | 17.06 | 17.18 | 603,590 | -0.64(-3.57%) |
Aug 31, 2009 | 18.79 | 18.83 | 17.55 | 17.82 | 521,579 | -0.98(-5.20%) |
Aug 28, 2009 | 18.37 | 18.96 | 18.37 | 18.79 | 233,069 | +0.37(+1.99%) |
Aug 27, 2009 | 18.75 | 18.75 | 18.06 | 18.43 | 304,852 | -0.24(-1.30%) |
Aug 26, 2009 | 18.86 | 18.89 | 18.31 | 18.67 | 309,460 | -0.28(-1.47%) |
Aug 25, 2009 | 19.20 | 19.26 | 18.68 | 18.94 | 507,650 | -0.22(-1.17%) |
Aug 24, 2009 | 19.45 | 19.51 | 19.11 | 19.17 | 463,988 | -0.04(-0.19%) |
Aug 21, 2009 | 18.96 | 19.28 | 18.66 | 19.20 | 789,329 | +0.47(+2.53%) |
Aug 20, 2009 | 17.94 | 18.86 | 17.94 | 18.73 | 1,075,371 | +0.79(+4.39%) |
Aug 19, 2009 | 17.77 | 18.19 | 17.56 | 17.94 | 2,258,509 | -1.68(-8.58%) |
Aug 18, 2009 | 19.11 | 19.71 | 19.06 | 19.63 | 351,633 | +1.08(+5.84%) |
Aug 17, 2009 | 18.99 | 19.17 | 18.26 | 18.54 | 310,664 | -0.99(-5.09%) |
Aug 14, 2009 | 20.40 | 20.62 | 19.30 | 19.54 | 345,879 | -0.89(-4.34%) |
Aug 13, 2009 | 20.48 | 21.40 | 20.02 | 20.42 | 733,198 | +0.13(+0.66%) |
Aug 12, 2009 | 19.54 | 20.55 | 19.33 | 20.29 | 410,868 | +0.99(+5.10%) |
Aug 11, 2009 | 19.71 | 19.71 | 19.01 | 19.30 | 253,187 | -0.40(-2.05%) |
Aug 10, 2009 | 19.54 | 19.80 | 19.34 | 19.71 | 630,287 | +0.02(+0.09%) |
Aug 07, 2009 | 19.80 | 20.03 | 19.27 | 19.69 | 794,416 | +0.15(+0.78%) |
Aug 06, 2009 | 17.96 | 20.84 | 17.95 | 19.54 | 2,094,525 | +1.91(+10.82%) |
Aug 05, 2009 | 17.89 | 18.00 | 17.17 | 17.63 | 325,595 | -0.30(-1.70%) |
Aug 04, 2009 | 17.77 | 18.36 | 17.03 | 17.93 | 387,490 | +0.07(+0.40%) |
Aug 03, 2009 | 17.84 | 18.05 | 17.38 | 17.86 | 439,424 | +0.13(+0.76%) |
Jul 31, 2009 | 17.85 | 18.26 | 17.72 | 17.73 | 424,353 | -0.26(-1.44%) |
Jul 30, 2009 | 17.65 | 18.29 | 17.46 | 17.99 | 430,582 | +0.55(+3.13%) |
Jul 29, 2009 | 17.12 | 17.55 | 17.05 | 17.44 | 291,579 | +0.21(+1.20%) |
Jul 28, 2009 | 17.47 | 17.49 | 16.76 | 17.23 | 284,240 | -0.45(-2.53%) |
Jul 27, 2009 | 17.45 | 17.77 | 17.22 | 17.68 | 430,763 | +0.26(+1.49%) |
Jul 24, 2009 | 17.08 | 17.42 | 17.01 | 17.42 | 1,739 | +0.23(+1.35%) |
Jul 23, 2009 | 17.02 | 17.27 | 16.84 | 17.19 | 429,293 | +0.11(+0.63%) |
Jul 22, 2009 | 16.97 | 17.13 | 16.71 | 17.08 | 181,511 | +0.05(+0.32%) |
Jul 21, 2009 | 17.05 | 17.24 | 16.75 | 17.03 | 268,496 | -0.01(-0.05%) |
Jul 20, 2009 | 16.99 | 17.22 | 16.62 | 17.04 | 310,821 | +0.20(+1.17%) |
Jul 17, 2009 | 16.52 | 17.05 | 16.30 | 16.84 | 310,889 | +0.34(+2.06%) |
Jul 16, 2009 | 15.79 | 16.56 | 15.76 | 16.50 | 750,540 | +0.56(+3.54%) |
Jul 15, 2009 | 15.25 | 15.94 | 15.25 | 15.94 | 742,641 | +0.90(+5.96%) |
Jul 14, 2009 | 14.97 | 15.10 | 14.80 | 15.04 | 515,321 | +0.13(+0.90%) |
Jul 13, 2009 | 14.73 | 14.97 | 14.67 | 14.90 | 561,408 | +0.17(+1.16%) |
Jul 10, 2009 | 14.87 | 15.16 | 14.62 | 14.73 | 316,783 | -0.20(-1.32%) |
Jul 09, 2009 | 14.82 | 15.18 | 14.77 | 14.93 | 365,015 | +0.26(+1.77%) |
Jul 08, 2009 | 15.41 | 15.68 | 14.31 | 14.67 | 644,741 | -0.69(-4.49%) |
Jul 07, 2009 | 15.67 | 15.84 | 15.32 | 15.36 | 477,085 | -0.30(-1.94%) |
Jul 06, 2009 | 15.81 | 15.81 | 15.23 | 15.67 | 419,653 | -0.21(-1.30%) |
Jul 02, 2009 | 16.40 | 16.50 | 15.87 | 15.87 | 384,147 | -0.87(-5.19%) |