Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.68 | 20.68 | 20.68 | 20.68 | 110 | +0.08(+0.39%) |
Sep 29, 2009 | 19.87 | 20.59 | 19.87 | 20.59 | 442 | +0.03(+0.13%) |
Sep 28, 2009 | 20.73 | 20.73 | 20.57 | 20.57 | 664 | +0.20(+0.98%) |
Sep 25, 2009 | 20.58 | 20.58 | 20.37 | 20.37 | 996 | -0.21(-1.01%) |
Sep 24, 2009 | 20.58 | 20.58 | 20.58 | 20.58 | 221 | -0.01(-0.04%) |
Sep 23, 2009 | 20.56 | 20.59 | 20.56 | 20.59 | 221 | +0.01(+0.04%) |
Sep 22, 2009 | 20.62 | 20.62 | 20.58 | 20.58 | 332 | -0.08(-0.39%) |
Sep 21, 2009 | 20.66 | 20.66 | 20.58 | 20.66 | 997 | +0.00(+0.00%) |
Sep 18, 2009 | 20.55 | 20.66 | 20.53 | 20.66 | 3,199 | +0.10(+0.51%) |
Sep 17, 2009 | 20.54 | 20.64 | 20.54 | 20.55 | 4,593 | -0.09(-0.42%) |
Sep 16, 2009 | 20.64 | 20.64 | 20.18 | 20.64 | 10,583 | +0.04(+0.18%) |
Sep 15, 2009 | 20.37 | 20.60 | 20.37 | 20.60 | 1,091 | +0.23(+1.14%) |
Sep 14, 2009 | 20.19 | 20.37 | 20.16 | 20.37 | 1,708 | +0.05(+0.22%) |
Sep 11, 2009 | 20.50 | 20.50 | 20.12 | 20.32 | 2,329 | -0.18(-0.88%) |
Sep 10, 2009 | 20.16 | 20.50 | 20.16 | 20.50 | 1,217 | +0.34(+1.70%) |
Sep 09, 2009 | 20.58 | 20.58 | 20.16 | 20.16 | 221 | +0.05(+0.22%) |
Sep 04, 2009 | 20.12 | 20.12 | 20.12 | 20.12 | 774 | -0.05(-0.22%) |
Sep 03, 2009 | 20.12 | 20.16 | 20.12 | 20.16 | 852 | +0.00(+0.00%) |
Sep 02, 2009 | 20.64 | 20.64 | 20.12 | 20.16 | 885 | +0.05(+0.22%) |
Sep 01, 2009 | 20.12 | 20.12 | 20.12 | 20.12 | 332 | +0.23(+1.15%) |
Aug 31, 2009 | 20.12 | 20.12 | 19.87 | 19.89 | 2,041 | -0.23(-1.14%) |
Aug 28, 2009 | 20.12 | 20.14 | 20.12 | 20.12 | 1,328 | -0.40(-1.94%) |
Aug 27, 2009 | 20.51 | 20.51 | 20.51 | 20.51 | 221 | -0.10(-0.50%) |
Aug 25, 2009 | 20.56 | 20.62 | 20.62 | 20.62 | 553 | +0.50(+2.49%) |
Aug 24, 2009 | 19.88 | 20.78 | 19.88 | 20.12 | 3,612 | +0.00(+0.00%) |
Aug 20, 2009 | 20.12 | 20.12 | 20.12 | 20.12 | 332 | +0.00(+0.00%) |
Aug 18, 2009 | 20.12 | 20.12 | 20.12 | 20.12 | 301 | +0.00(+0.00%) |
Aug 17, 2009 | 20.12 | 20.12 | 19.13 | 20.12 | 1,580 | -0.63(-3.04%) |
Aug 14, 2009 | 20.12 | 20.75 | 20.12 | 20.75 | 774 | +0.63(+3.13%) |
Aug 13, 2009 | 20.16 | 20.33 | 20.12 | 20.12 | 1,107 | -0.21(-1.02%) |
Aug 12, 2009 | 20.10 | 20.62 | 20.09 | 20.32 | 4,367 | +0.23(+1.12%) |
Aug 10, 2009 | 19.97 | 20.10 | 20.10 | 20.10 | 1,660 | +0.00(+0.00%) |
Aug 07, 2009 | 20.07 | 20.10 | 20.07 | 20.10 | 401 | +0.14(+0.68%) |
Aug 05, 2009 | 19.96 | 19.96 | 19.96 | 19.96 | 2,989 | +0.49(+2.54%) |
Aug 04, 2009 | 20.10 | 20.10 | 19.47 | 19.47 | 332 | -0.17(-0.86%) |
Aug 03, 2009 | 19.87 | 20.05 | 19.64 | 19.64 | 2,757 | -0.23(-1.18%) |
Jul 31, 2009 | 19.49 | 19.87 | 19.49 | 19.87 | 1,184 | +0.00(+0.00%) |
Jul 30, 2009 | 19.86 | 19.87 | 19.86 | 19.87 | 1,273 | +0.45(+2.33%) |
Jul 29, 2009 | 19.42 | 19.42 | 19.42 | 19.42 | 221 | -0.37(-1.86%) |
Jul 28, 2009 | 19.43 | 19.79 | 19.01 | 19.79 | 786 | +0.64(+3.34%) |
Jul 27, 2009 | 18.99 | 19.15 | 18.72 | 19.15 | 7,638 | -0.27(-1.40%) |
Jul 24, 2009 | 19.65 | 19.65 | 19.42 | 19.42 | 830 | -0.03(-0.16%) |
Jul 23, 2009 | 19.45 | 19.45 | 19.45 | 19.45 | 110 | -0.37(-1.85%) |
Jul 22, 2009 | 19.42 | 19.82 | 19.29 | 19.82 | 1,162 | -0.03(-0.14%) |
Jul 21, 2009 | 19.73 | 19.84 | 19.65 | 19.84 | 627 | +0.52(+2.67%) |
Jul 20, 2009 | 19.63 | 19.78 | 19.24 | 19.33 | 3,715 | +0.12(+0.65%) |
Jul 17, 2009 | 19.83 | 19.83 | 19.20 | 19.20 | 5,891 | -0.59(-2.97%) |
Jul 16, 2009 | 19.30 | 19.79 | 18.97 | 19.79 | 4,740 | +0.47(+2.45%) |
Jul 15, 2009 | 19.42 | 19.42 | 18.97 | 19.32 | 4,395 | -0.33(-1.67%) |
Jul 14, 2009 | 19.18 | 19.84 | 19.15 | 19.65 | 1,203 | +0.66(+3.47%) |
Jul 13, 2009 | 18.65 | 18.99 | 18.21 | 18.99 | 4,450 | +0.80(+4.40%) |
Jul 10, 2009 | 18.16 | 18.94 | 18.16 | 18.19 | 1,439 | +0.03(+0.17%) |
Jul 08, 2009 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | -0.27(-1.44%) |
Jul 07, 2009 | 18.07 | 18.42 | 18.07 | 18.42 | 1,133 | +0.26(+1.41%) |
Jul 02, 2009 | 18.16 | 18.16 | 18.16 | 18.16 | 0 | +0.16(+0.91%) |