Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.36 | 20.36 | 19.86 | 20.25 | 24,125 | +0.06(+0.30%) |
Sep 29, 2009 | 20.21 | 20.22 | 20.02 | 20.19 | 43,157 | -0.11(-0.54%) |
Sep 28, 2009 | 19.95 | 20.38 | 19.95 | 20.30 | 38,497 | +0.39(+1.96%) |
Sep 25, 2009 | 19.85 | 20.19 | 19.85 | 19.91 | 48,907 | +0.09(+0.45%) |
Sep 24, 2009 | 20.16 | 20.19 | 19.73 | 19.82 | 49,343 | -0.08(-0.40%) |
Sep 23, 2009 | 20.23 | 20.23 | 19.90 | 19.90 | 111,300 | -0.59(-2.88%) |
Sep 22, 2009 | 20.47 | 20.50 | 20.30 | 20.49 | 67,389 | +0.30(+1.49%) |
Sep 21, 2009 | 20.14 | 20.29 | 20.00 | 20.19 | 35,936 | -0.09(-0.44%) |
Sep 18, 2009 | 20.48 | 20.48 | 20.08 | 20.28 | 58,299 | -0.15(-0.73%) |
Sep 17, 2009 | 20.31 | 20.62 | 20.31 | 20.43 | 26,253 | -0.04(-0.20%) |
Sep 16, 2009 | 20.25 | 20.47 | 20.14 | 20.47 | 20,728 | +0.26(+1.29%) |
Sep 15, 2009 | 19.94 | 20.22 | 19.86 | 20.21 | 23,745 | +0.00(+0.00%) |
Sep 14, 2009 | 20.06 | 20.27 | 20.05 | 20.21 | 24,577 | +0.04(+0.20%) |
Sep 11, 2009 | 20.26 | 20.35 | 20.11 | 20.17 | 130,418 | -0.03(-0.15%) |
Sep 10, 2009 | 19.94 | 20.29 | 19.90 | 20.20 | 21,495 | +0.00(+0.00%) |
Sep 09, 2009 | 19.96 | 20.34 | 19.89 | 20.20 | 30,050 | +0.59(+3.01%) |
Sep 08, 2009 | 19.63 | 19.68 | 19.51 | 19.61 | 38,111 | +0.79(+4.20%) |
Sep 04, 2009 | 18.76 | 18.85 | 18.37 | 18.82 | 66,907 | +0.42(+2.28%) |
Sep 03, 2009 | 18.45 | 18.58 | 18.20 | 18.40 | 23,574 | -0.11(-0.59%) |
Sep 02, 2009 | 18.33 | 18.62 | 18.20 | 18.51 | 24,376 | +0.01(+0.05%) |
Sep 01, 2009 | 19.16 | 19.28 | 18.50 | 18.50 | 29,963 | -0.59(-3.09%) |
Aug 31, 2009 | 19.09 | 19.22 | 18.94 | 19.09 | 39,958 | -0.15(-0.78%) |
Aug 28, 2009 | 19.46 | 19.49 | 19.18 | 19.24 | 40,979 | -0.06(-0.31%) |
Aug 27, 2009 | 18.95 | 19.49 | 18.72 | 19.30 | 68,245 | -0.11(-0.57%) |
Aug 26, 2009 | 19.21 | 19.67 | 19.16 | 19.41 | 300,696 | +0.46(+2.43%) |
Aug 25, 2009 | 18.77 | 19.04 | 18.75 | 18.95 | 23,443 | +0.46(+2.49%) |
Aug 24, 2009 | 18.77 | 18.89 | 18.49 | 18.49 | 29,533 | -0.29(-1.54%) |
Aug 21, 2009 | 18.48 | 18.84 | 18.48 | 18.78 | 40,798 | +0.43(+2.34%) |
Aug 20, 2009 | 18.01 | 18.38 | 18.01 | 18.35 | 24,780 | +0.31(+1.72%) |
Aug 19, 2009 | 17.78 | 18.20 | 17.78 | 18.04 | 20,421 | -0.08(-0.44%) |
Aug 18, 2009 | 17.81 | 18.12 | 17.70 | 18.12 | 30,067 | +0.28(+1.57%) |
Aug 17, 2009 | 17.80 | 17.99 | 17.75 | 17.84 | 49,720 | -0.92(-4.90%) |
Aug 14, 2009 | 19.00 | 19.25 | 18.60 | 18.76 | 35,579 | +0.63(+3.47%) |
Aug 13, 2009 | 18.10 | 18.22 | 17.98 | 18.13 | 22,366 | +0.24(+1.34%) |
Aug 12, 2009 | 17.50 | 18.09 | 17.50 | 17.89 | 37,952 | +0.27(+1.53%) |
Aug 11, 2009 | 17.66 | 17.72 | 17.44 | 17.62 | 61,901 | -0.15(-0.84%) |
Aug 10, 2009 | 17.76 | 17.84 | 17.66 | 17.77 | 29,432 | -0.33(-1.82%) |
Aug 07, 2009 | 18.05 | 18.21 | 17.93 | 18.10 | 34,862 | -0.20(-1.09%) |
Aug 06, 2009 | 18.22 | 18.36 | 18.14 | 18.30 | 22,887 | +0.19(+1.05%) |
Aug 05, 2009 | 18.14 | 18.16 | 17.84 | 18.11 | 44,834 | -0.18(-0.98%) |
Aug 04, 2009 | 18.16 | 18.36 | 18.08 | 18.29 | 150,366 | -0.28(-1.51%) |
Aug 03, 2009 | 18.26 | 18.67 | 18.26 | 18.57 | 48,974 | +0.43(+2.37%) |
Jul 31, 2009 | 17.85 | 18.20 | 17.70 | 18.14 | 53,133 | +0.23(+1.28%) |
Jul 30, 2009 | 17.60 | 18.11 | 17.49 | 17.91 | 40,146 | +0.41(+2.34%) |
Jul 29, 2009 | 17.35 | 17.60 | 17.35 | 17.50 | 27,731 | -0.05(-0.28%) |
Jul 28, 2009 | 17.48 | 17.55 | 17.12 | 17.55 | 52,817 | +0.00(+0.00%) |
Jul 27, 2009 | 17.50 | 17.60 | 17.33 | 17.55 | 33,047 | -0.30(-1.68%) |
Jul 24, 2009 | 17.73 | 17.90 | 17.61 | 17.85 | 37,227 | +0.33(+1.88%) |
Jul 23, 2009 | 16.91 | 17.68 | 16.91 | 17.52 | 39,724 | +0.38(+2.22%) |
Jul 22, 2009 | 16.89 | 17.21 | 16.84 | 17.14 | 60,535 | +0.24(+1.42%) |
Jul 21, 2009 | 17.03 | 17.10 | 16.84 | 16.90 | 51,064 | +0.14(+0.84%) |
Jul 20, 2009 | 16.58 | 16.84 | 16.58 | 16.76 | 23,158 | +0.46(+2.82%) |
Jul 17, 2009 | 16.24 | 16.50 | 16.21 | 16.30 | 47,493 | -0.07(-0.43%) |
Jul 16, 2009 | 16.21 | 16.38 | 16.10 | 16.37 | 35,487 | +0.27(+1.68%) |
Jul 15, 2009 | 15.75 | 16.15 | 15.70 | 16.10 | 24,725 | +0.83(+5.44%) |
Jul 14, 2009 | 15.29 | 15.45 | 15.20 | 15.27 | 38,052 | -0.08(-0.52%) |
Jul 13, 2009 | 15.10 | 15.42 | 15.10 | 15.35 | 44,047 | +0.37(+2.47%) |
Jul 10, 2009 | 14.96 | 15.05 | 14.78 | 14.98 | 39,398 | -0.02(-0.13%) |
Jul 09, 2009 | 15.00 | 15.10 | 14.88 | 15.00 | 63,562 | +0.28(+1.90%) |
Jul 08, 2009 | 14.93 | 15.00 | 14.57 | 14.72 | 48,256 | -0.29(-1.93%) |
Jul 07, 2009 | 15.36 | 15.42 | 15.01 | 15.01 | 41,119 | -0.43(-2.78%) |
Jul 06, 2009 | 15.26 | 15.47 | 15.13 | 15.44 | 29,490 | +0.15(+0.98%) |
Jul 02, 2009 | 15.51 | 15.55 | 15.25 | 15.29 | 41,132 | -0.54(-3.41%) |