Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.89 | 18.99 | 18.30 | 18.65 | 59,717 | -0.28(-1.50%) |
Sep 29, 2009 | 19.02 | 19.25 | 18.79 | 18.93 | 41,856 | -0.10(-0.52%) |
Sep 28, 2009 | 19.17 | 19.53 | 18.82 | 19.03 | 46,679 | +0.03(+0.16%) |
Sep 25, 2009 | 19.23 | 19.34 | 18.47 | 19.00 | 47,580 | -0.35(-1.82%) |
Sep 24, 2009 | 19.51 | 19.51 | 18.98 | 19.35 | 32,111 | -0.09(-0.47%) |
Sep 23, 2009 | 19.52 | 19.88 | 19.38 | 19.45 | 56,395 | -0.06(-0.31%) |
Sep 22, 2009 | 23.73 | 19.61 | 19.35 | 19.51 | 55,754 | +0.20(+1.03%) |
Sep 21, 2009 | 19.68 | 19.79 | 19.21 | 19.31 | 32,703 | -0.64(-3.22%) |
Sep 18, 2009 | 20.12 | 20.14 | 19.61 | 19.95 | 46,931 | -0.04(-0.19%) |
Sep 17, 2009 | 20.00 | 20.39 | 19.91 | 19.99 | 26,861 | +0.04(+0.19%) |
Sep 16, 2009 | 19.64 | 19.96 | 19.41 | 19.95 | 54,876 | +0.42(+2.16%) |
Sep 15, 2009 | 20.52 | 20.62 | 19.45 | 19.53 | 71,099 | -1.13(-5.45%) |
Sep 14, 2009 | 20.56 | 20.69 | 20.10 | 20.66 | 25,628 | -0.01(-0.04%) |
Sep 11, 2009 | 20.64 | 20.77 | 20.17 | 20.66 | 55,767 | -0.01(-0.04%) |
Sep 10, 2009 | 20.88 | 20.88 | 20.37 | 20.67 | 39,175 | -0.34(-1.60%) |
Sep 09, 2009 | 20.40 | 21.12 | 20.27 | 21.01 | 41,505 | +0.74(+3.67%) |
Sep 08, 2009 | 20.18 | 20.41 | 20.01 | 20.26 | 42,240 | +0.41(+2.08%) |
Sep 04, 2009 | 19.15 | 19.89 | 18.98 | 19.85 | 33,511 | +0.87(+4.56%) |
Sep 03, 2009 | 18.73 | 19.10 | 18.40 | 18.99 | 42,588 | +0.61(+3.33%) |
Sep 02, 2009 | 18.61 | 19.30 | 18.24 | 18.37 | 41,595 | -0.22(-1.19%) |
Sep 01, 2009 | 19.70 | 19.74 | 18.50 | 18.60 | 94,079 | -1.18(-5.96%) |
Aug 31, 2009 | 19.81 | 20.00 | 19.05 | 19.77 | 31,104 | -0.34(-1.71%) |
Aug 28, 2009 | 20.59 | 20.59 | 19.87 | 20.12 | 49,407 | -0.38(-1.83%) |
Aug 27, 2009 | 20.58 | 20.58 | 19.57 | 20.49 | 24,547 | -0.08(-0.37%) |
Aug 26, 2009 | 21.06 | 21.29 | 20.26 | 20.57 | 58,679 | -0.47(-2.22%) |
Aug 25, 2009 | 20.62 | 21.21 | 20.52 | 21.04 | 48,092 | +0.60(+2.92%) |
Aug 24, 2009 | 20.64 | 21.10 | 20.26 | 20.44 | 44,727 | -0.08(-0.41%) |
Aug 21, 2009 | 20.50 | 20.74 | 20.30 | 20.52 | 48,486 | +0.27(+1.32%) |
Aug 20, 2009 | 20.62 | 20.62 | 20.06 | 20.26 | 30,685 | -0.33(-1.60%) |
Aug 19, 2009 | 19.87 | 20.64 | 19.52 | 20.59 | 96,306 | +0.67(+3.38%) |
Aug 18, 2009 | 19.99 | 20.55 | 19.77 | 19.91 | 32,115 | -0.01(-0.04%) |
Aug 17, 2009 | 20.42 | 20.42 | 19.16 | 19.92 | 53,453 | -1.18(-5.59%) |
Aug 14, 2009 | 22.05 | 22.05 | 20.31 | 21.10 | 57,938 | -1.02(-4.61%) |
Aug 13, 2009 | 22.21 | 22.57 | 21.57 | 22.12 | 71,937 | -0.14(-0.62%) |
Aug 12, 2009 | 21.45 | 22.50 | 21.45 | 22.26 | 48,529 | +0.72(+3.34%) |
Aug 11, 2009 | 22.11 | 22.11 | 21.48 | 21.54 | 58,963 | -0.53(-2.39%) |
Aug 10, 2009 | 21.64 | 22.34 | 21.64 | 22.06 | 53,449 | +0.32(+1.48%) |
Aug 07, 2009 | 21.14 | 22.19 | 21.14 | 21.74 | 72,441 | +0.99(+4.76%) |
Aug 06, 2009 | 21.44 | 21.79 | 20.51 | 20.75 | 51,105 | -0.77(-3.59%) |
Aug 05, 2009 | 21.94 | 22.01 | 21.00 | 21.53 | 38,825 | -0.41(-1.88%) |
Aug 04, 2009 | 21.57 | 22.03 | 21.44 | 21.94 | 43,919 | +0.27(+1.24%) |
Aug 03, 2009 | 21.83 | 22.21 | 21.56 | 21.67 | 56,787 | +0.22(+1.04%) |
Jul 31, 2009 | 21.61 | 22.21 | 21.45 | 21.45 | 45,624 | -0.21(-0.95%) |
Jul 30, 2009 | 21.21 | 23.27 | 21.21 | 21.66 | 191,655 | +0.44(+2.09%) |
Jul 29, 2009 | 21.00 | 21.42 | 20.70 | 21.21 | 76,878 | +0.10(+0.47%) |
Jul 28, 2009 | 20.60 | 21.15 | 20.57 | 21.11 | 83,766 | +0.45(+2.19%) |
Jul 27, 2009 | 20.56 | 20.80 | 20.50 | 20.66 | 66,548 | +0.30(+1.47%) |
Jul 24, 2009 | 20.04 | 20.60 | 19.30 | 20.36 | 182 | +0.87(+4.48%) |
Jul 23, 2009 | 19.06 | 19.64 | 18.78 | 19.49 | 154,302 | +0.44(+2.33%) |
Jul 22, 2009 | 18.84 | 19.61 | 18.74 | 19.05 | 67,515 | -0.12(-0.64%) |
Jul 21, 2009 | 18.43 | 19.17 | 18.28 | 19.17 | 84,279 | +0.82(+4.47%) |
Jul 20, 2009 | 18.00 | 18.53 | 17.94 | 18.35 | 85,975 | +0.38(+2.09%) |
Jul 17, 2009 | 17.98 | 18.06 | 17.61 | 17.97 | 43,309 | +0.19(+1.08%) |
Jul 16, 2009 | 17.97 | 17.97 | 17.38 | 17.78 | 82,033 | -0.28(-1.57%) |
Jul 15, 2009 | 17.93 | 18.16 | 17.53 | 18.07 | 122,449 | +0.36(+2.03%) |
Jul 14, 2009 | 17.55 | 17.97 | 17.07 | 17.71 | 52,389 | +0.11(+0.61%) |
Jul 13, 2009 | 16.29 | 17.71 | 16.29 | 17.60 | 92,574 | +1.36(+8.40%) |
Jul 10, 2009 | 15.79 | 16.33 | 15.79 | 16.24 | 67,880 | +0.29(+1.83%) |
Jul 09, 2009 | 16.50 | 16.50 | 15.75 | 15.95 | 79,322 | -0.40(-2.44%) |
Jul 08, 2009 | 17.10 | 17.12 | 15.79 | 16.34 | 105,457 | -0.69(-4.05%) |
Jul 07, 2009 | 17.25 | 17.40 | 16.96 | 17.03 | 98,755 | -0.11(-0.67%) |
Jul 06, 2009 | 16.60 | 17.23 | 16.23 | 17.15 | 68,004 | +0.54(+3.28%) |
Jul 02, 2009 | 16.63 | 16.90 | 16.47 | 16.60 | 75,196 | -0.38(-2.25%) |