Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.42 | 19.54 | 19.14 | 19.54 | 400,010 | -0.08(-0.39%) |
Sep 29, 2009 | 19.56 | 19.63 | 19.42 | 19.62 | 496,335 | +0.14(+0.70%) |
Sep 28, 2009 | 19.40 | 19.56 | 19.32 | 19.48 | 543,072 | +0.22(+1.12%) |
Sep 25, 2009 | 19.44 | 19.59 | 19.20 | 19.27 | 1,156,006 | -0.24(-1.22%) |
Sep 24, 2009 | 19.76 | 19.80 | 19.39 | 19.51 | 2,312,945 | -0.49(-2.44%) |
Sep 23, 2009 | 20.19 | 20.19 | 19.99 | 19.99 | 301,490 | +0.14(+0.72%) |
Sep 22, 2009 | 19.92 | 19.96 | 19.78 | 19.85 | 191,071 | +0.02(+0.09%) |
Sep 21, 2009 | 19.67 | 19.93 | 19.59 | 19.83 | 354,056 | -0.17(-0.86%) |
Sep 18, 2009 | 20.18 | 20.21 | 19.94 | 20.01 | 232,843 | -0.04(-0.22%) |
Sep 17, 2009 | 20.22 | 20.32 | 20.04 | 20.05 | 211,153 | +0.04(+0.19%) |
Sep 16, 2009 | 19.94 | 20.16 | 19.90 | 20.01 | 837,676 | -0.01(-0.03%) |
Sep 15, 2009 | 19.99 | 20.04 | 19.87 | 20.02 | 323,048 | -0.09(-0.43%) |
Sep 14, 2009 | 19.94 | 20.19 | 19.94 | 20.11 | 382,980 | -0.04(-0.21%) |
Sep 11, 2009 | 20.07 | 20.36 | 20.02 | 20.15 | 174,215 | -0.02(-0.11%) |
Sep 10, 2009 | 19.90 | 20.20 | 19.85 | 20.17 | 446,310 | +0.40(+2.03%) |
Sep 09, 2009 | 19.64 | 19.89 | 19.61 | 19.77 | 281,218 | +0.19(+0.99%) |
Sep 08, 2009 | 19.58 | 19.61 | 19.46 | 19.57 | 244,569 | +0.21(+1.07%) |
Sep 04, 2009 | 19.24 | 19.40 | 19.16 | 19.37 | 306,044 | +0.36(+1.90%) |
Sep 03, 2009 | 19.09 | 19.10 | 18.86 | 19.01 | 605,842 | -0.17(-0.89%) |
Sep 02, 2009 | 18.93 | 19.30 | 18.89 | 19.18 | 355,513 | +0.24(+1.29%) |
Sep 01, 2009 | 19.01 | 19.30 | 18.79 | 18.93 | 529,424 | +0.17(+0.89%) |
Aug 31, 2009 | 18.71 | 18.84 | 18.69 | 18.76 | 182,319 | -0.16(-0.87%) |
Aug 28, 2009 | 19.09 | 19.11 | 18.77 | 18.93 | 152,845 | -0.15(-0.81%) |
Aug 27, 2009 | 18.84 | 19.08 | 18.71 | 19.08 | 287,053 | +0.14(+0.75%) |
Aug 26, 2009 | 18.89 | 19.03 | 18.86 | 18.94 | 406,247 | -0.09(-0.46%) |
Aug 25, 2009 | 19.11 | 19.19 | 18.91 | 19.03 | 419,263 | -0.24(-1.25%) |
Aug 24, 2009 | 19.22 | 19.33 | 19.10 | 19.27 | 423,222 | -0.11(-0.54%) |
Aug 21, 2009 | 19.26 | 19.41 | 19.18 | 19.37 | 273,881 | +0.29(+1.52%) |
Aug 20, 2009 | 18.86 | 19.17 | 18.82 | 19.08 | 440,659 | -0.09(-0.47%) |
Aug 19, 2009 | 18.62 | 19.20 | 18.62 | 19.17 | 241,963 | -0.23(-1.21%) |
Aug 18, 2009 | 19.23 | 19.54 | 19.21 | 19.41 | 445,297 | +0.40(+2.10%) |
Aug 17, 2009 | 18.96 | 19.01 | 18.83 | 19.01 | 382,760 | -0.37(-1.90%) |
Aug 14, 2009 | 19.62 | 19.62 | 19.17 | 19.38 | 1,599,155 | +0.03(+0.16%) |
Aug 13, 2009 | 19.51 | 19.54 | 19.27 | 19.35 | 263,120 | +0.03(+0.18%) |
Aug 12, 2009 | 19.00 | 19.35 | 18.98 | 19.31 | 207,071 | +0.12(+0.64%) |
Aug 11, 2009 | 19.09 | 19.19 | 19.00 | 19.19 | 261,896 | +0.20(+1.06%) |
Aug 10, 2009 | 19.01 | 19.07 | 18.80 | 18.99 | 276,719 | -0.32(-1.63%) |
Aug 07, 2009 | 19.35 | 19.40 | 19.14 | 19.30 | 315,459 | +0.24(+1.25%) |
Aug 06, 2009 | 19.27 | 19.27 | 18.93 | 19.06 | 526,071 | -0.31(-1.59%) |
Aug 05, 2009 | 19.25 | 19.37 | 19.13 | 19.37 | 616,118 | -0.02(-0.11%) |
Aug 04, 2009 | 19.30 | 19.52 | 19.20 | 19.39 | 698,481 | +0.11(+0.54%) |
Aug 03, 2009 | 19.07 | 19.34 | 19.02 | 19.29 | 600,619 | +0.07(+0.39%) |
Jul 31, 2009 | 19.24 | 19.27 | 19.10 | 19.22 | 350,830 | +0.33(+1.77%) |
Jul 30, 2009 | 19.00 | 19.17 | 18.87 | 18.88 | 237,128 | -0.09(-0.46%) |
Jul 29, 2009 | 18.70 | 18.97 | 18.63 | 18.97 | 441,873 | +0.35(+1.87%) |
Jul 28, 2009 | 18.66 | 18.73 | 18.43 | 18.62 | 232,387 | +0.08(+0.42%) |
Jul 27, 2009 | 18.50 | 18.64 | 18.46 | 18.54 | 239,025 | +0.04(+0.22%) |
Jul 24, 2009 | 18.34 | 18.58 | 18.34 | 18.50 | 2,796 | -0.06(-0.32%) |
Jul 23, 2009 | 18.30 | 18.57 | 18.28 | 18.56 | 207,583 | +0.18(+0.96%) |
Jul 22, 2009 | 18.22 | 18.50 | 18.22 | 18.38 | 316,038 | +0.28(+1.54%) |
Jul 21, 2009 | 18.37 | 18.38 | 18.05 | 18.11 | 309,915 | +0.09(+0.51%) |
Jul 20, 2009 | 17.96 | 18.09 | 17.92 | 18.01 | 198,145 | -0.05(-0.26%) |
Jul 17, 2009 | 17.87 | 18.06 | 17.82 | 18.06 | 299,092 | +0.09(+0.52%) |
Jul 16, 2009 | 17.91 | 18.06 | 17.89 | 17.97 | 346,273 | +0.12(+0.69%) |
Jul 15, 2009 | 17.64 | 17.84 | 17.58 | 17.84 | 444,200 | +0.44(+2.54%) |
Jul 14, 2009 | 17.30 | 17.43 | 17.27 | 17.40 | 266,353 | +0.11(+0.66%) |
Jul 13, 2009 | 17.18 | 17.32 | 17.18 | 17.29 | 552,947 | +0.17(+0.99%) |
Jul 10, 2009 | 16.96 | 17.17 | 16.96 | 17.12 | 182,983 | -0.18(-1.05%) |
Jul 09, 2009 | 17.31 | 17.34 | 17.16 | 17.30 | 463,185 | +0.35(+2.06%) |
Jul 08, 2009 | 17.04 | 17.06 | 16.75 | 16.95 | 1,082,119 | -0.17(-0.97%) |
Jul 07, 2009 | 17.33 | 17.34 | 17.02 | 17.12 | 433,568 | -0.57(-3.21%) |
Jul 06, 2009 | 17.29 | 17.69 | 17.28 | 17.69 | 314,297 | +0.53(+3.08%) |
Jul 02, 2009 | 16.98 | 17.23 | 16.90 | 17.16 | 355,529 | -0.14(-0.79%) |