Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.14 | 23.52 | 22.39 | 23.08 | 101,087 | +0.03(+0.13%) |
Sep 29, 2009 | 23.45 | 23.71 | 23.04 | 23.05 | 34,217 | -0.45(-1.91%) |
Sep 28, 2009 | 22.94 | 24.00 | 22.84 | 23.50 | 59,111 | +0.66(+2.89%) |
Sep 25, 2009 | 23.11 | 23.50 | 22.74 | 22.84 | 41,275 | -0.43(-1.84%) |
Sep 24, 2009 | 24.02 | 24.29 | 23.10 | 23.27 | 43,576 | -0.69(-2.88%) |
Sep 23, 2009 | 23.64 | 25.15 | 23.18 | 23.96 | 106,082 | +0.31(+1.32%) |
Sep 22, 2009 | 23.16 | 23.96 | 22.99 | 23.65 | 47,873 | +0.65(+2.84%) |
Sep 21, 2009 | 23.59 | 23.94 | 22.80 | 22.99 | 77,359 | -0.75(-3.15%) |
Sep 18, 2009 | 24.07 | 24.22 | 22.73 | 23.74 | 201,815 | -0.57(-2.36%) |
Sep 17, 2009 | 23.36 | 24.66 | 23.36 | 24.32 | 92,227 | +0.95(+4.07%) |
Sep 16, 2009 | 22.99 | 23.41 | 22.77 | 23.36 | 70,757 | +0.51(+2.22%) |
Sep 15, 2009 | 21.91 | 22.89 | 21.86 | 22.86 | 72,268 | +0.83(+3.75%) |
Sep 14, 2009 | 21.92 | 22.07 | 21.37 | 22.03 | 90,327 | +0.08(+0.36%) |
Sep 11, 2009 | 21.55 | 22.15 | 21.38 | 21.95 | 134,351 | +0.56(+2.61%) |
Sep 10, 2009 | 20.67 | 21.54 | 20.67 | 21.39 | 52,021 | +0.71(+3.44%) |
Sep 09, 2009 | 20.20 | 20.96 | 19.85 | 20.68 | 72,249 | +0.42(+2.08%) |
Sep 08, 2009 | 20.33 | 20.80 | 19.92 | 20.26 | 114,328 | +0.09(+0.43%) |
Sep 04, 2009 | 19.86 | 20.31 | 19.69 | 20.17 | 76,691 | +0.25(+1.27%) |
Sep 03, 2009 | 19.66 | 20.15 | 19.12 | 19.92 | 82,122 | +0.33(+1.67%) |
Sep 02, 2009 | 19.57 | 19.93 | 19.12 | 19.59 | 195,463 | +0.10(+0.52%) |
Sep 01, 2009 | 19.45 | 20.37 | 19.34 | 19.49 | 266,969 | -0.17(-0.89%) |
Aug 31, 2009 | 19.50 | 19.88 | 19.22 | 19.67 | 102,138 | -0.01(-0.07%) |
Aug 28, 2009 | 20.39 | 21.02 | 19.32 | 19.68 | 117,744 | -0.49(-2.41%) |
Aug 27, 2009 | 19.15 | 20.30 | 18.56 | 20.17 | 214,971 | +1.07(+5.62%) |
Aug 26, 2009 | 19.04 | 19.29 | 18.86 | 19.09 | 81,925 | -0.01(-0.04%) |
Aug 25, 2009 | 19.13 | 19.73 | 18.79 | 19.10 | 84,342 | +0.03(+0.15%) |
Aug 24, 2009 | 19.22 | 19.62 | 18.90 | 19.07 | 101,149 | -0.10(-0.53%) |
Aug 21, 2009 | 18.53 | 19.24 | 18.13 | 19.17 | 156,921 | +0.97(+5.34%) |
Aug 20, 2009 | 17.75 | 18.80 | 17.75 | 18.20 | 80,854 | +0.34(+1.91%) |
Aug 19, 2009 | 17.11 | 17.88 | 16.97 | 17.86 | 82,839 | +0.49(+2.84%) |
Aug 18, 2009 | 17.39 | 17.77 | 17.16 | 17.37 | 179,688 | +0.15(+0.88%) |
Aug 17, 2009 | 18.24 | 19.00 | 17.07 | 17.21 | 169,687 | -1.44(-7.70%) |
Aug 14, 2009 | 19.76 | 19.85 | 18.45 | 18.65 | 84,954 | -1.09(-5.51%) |
Aug 13, 2009 | 20.12 | 20.26 | 19.54 | 19.74 | 101,320 | -0.30(-1.48%) |
Aug 12, 2009 | 19.51 | 20.35 | 19.08 | 20.04 | 120,973 | +0.61(+3.14%) |
Aug 11, 2009 | 18.05 | 19.46 | 17.73 | 19.43 | 232,030 | +1.31(+7.21%) |
Aug 10, 2009 | 18.85 | 18.86 | 17.70 | 18.12 | 203,848 | -1.04(-5.45%) |
Aug 07, 2009 | 18.68 | 19.64 | 16.81 | 19.16 | 408,564 | +0.30(+1.62%) |
Aug 06, 2009 | 18.87 | 19.06 | 18.45 | 18.86 | 122,070 | +0.04(+0.23%) |
Aug 05, 2009 | 19.12 | 19.42 | 17.91 | 18.82 | 263,608 | -0.23(-1.22%) |
Aug 04, 2009 | 17.94 | 19.16 | 17.90 | 19.05 | 242,927 | +0.89(+4.91%) |
Aug 03, 2009 | 16.95 | 18.16 | 16.87 | 18.16 | 346,883 | +1.45(+8.68%) |
Jul 31, 2009 | 16.51 | 17.44 | 16.51 | 16.71 | 202,143 | +0.11(+0.66%) |
Jul 30, 2009 | 16.86 | 17.16 | 16.36 | 16.60 | 357,112 | -0.07(-0.39%) |
Jul 29, 2009 | 17.10 | 17.24 | 16.54 | 16.66 | 295,598 | -0.59(-3.41%) |
Jul 28, 2009 | 17.26 | 17.57 | 17.02 | 17.25 | 264,064 | -0.16(-0.92%) |
Jul 27, 2009 | 18.04 | 18.11 | 17.19 | 17.41 | 333,481 | -0.56(-3.11%) |
Jul 24, 2009 | 17.82 | 18.13 | 17.77 | 17.97 | 202,762 | -0.02(-0.12%) |
Jul 23, 2009 | 17.70 | 18.15 | 17.70 | 17.99 | 260,411 | +0.31(+1.76%) |
Jul 22, 2009 | 18.18 | 18.47 | 17.58 | 17.68 | 140,518 | -0.54(-2.99%) |
Jul 21, 2009 | 18.58 | 18.58 | 17.70 | 18.22 | 109,870 | -0.22(-1.22%) |
Jul 20, 2009 | 18.40 | 18.77 | 18.05 | 18.45 | 88,771 | +0.23(+1.27%) |
Jul 17, 2009 | 18.64 | 18.92 | 18.16 | 18.21 | 81,582 | -0.37(-1.99%) |
Jul 16, 2009 | 18.19 | 18.79 | 17.87 | 18.58 | 96,829 | +0.36(+1.95%) |
Jul 15, 2009 | 17.02 | 18.61 | 17.02 | 18.23 | 120,438 | +1.51(+9.02%) |
Jul 14, 2009 | 17.10 | 17.19 | 16.52 | 16.72 | 75,057 | -0.38(-2.21%) |
Jul 13, 2009 | 16.58 | 17.13 | 15.91 | 17.10 | 120,482 | +0.59(+3.56%) |
Jul 10, 2009 | 16.18 | 16.94 | 15.84 | 16.51 | 64,967 | +0.16(+0.98%) |
Jul 09, 2009 | 15.36 | 16.73 | 15.36 | 16.35 | 108,531 | +1.09(+7.13%) |
Jul 08, 2009 | 15.76 | 15.87 | 14.93 | 15.26 | 106,978 | -0.36(-2.28%) |
Jul 07, 2009 | 16.58 | 16.84 | 15.55 | 15.62 | 143,690 | -0.89(-5.40%) |
Jul 06, 2009 | 16.34 | 16.67 | 16.14 | 16.51 | 136,828 | +0.12(+0.75%) |
Jul 02, 2009 | 16.79 | 16.81 | 16.16 | 16.39 | 64,464 | -0.70(-4.12%) |