Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.17 | 24.34 | 23.71 | 23.81 | 468,185 | -0.25(-1.03%) |
Sep 29, 2009 | 23.68 | 24.41 | 23.63 | 24.06 | 313,895 | +0.38(+1.61%) |
Sep 28, 2009 | 22.81 | 23.87 | 22.76 | 23.68 | 302,250 | +0.94(+4.14%) |
Sep 25, 2009 | 23.10 | 23.22 | 22.65 | 22.74 | 344,897 | -0.44(-1.88%) |
Sep 24, 2009 | 23.88 | 24.27 | 22.92 | 23.17 | 410,506 | -0.67(-2.79%) |
Sep 23, 2009 | 24.74 | 24.81 | 23.82 | 23.84 | 427,313 | -0.76(-3.10%) |
Sep 22, 2009 | 24.97 | 25.00 | 24.54 | 24.60 | 335,685 | -0.23(-0.93%) |
Sep 21, 2009 | 24.71 | 25.26 | 24.62 | 24.83 | 282,234 | -0.10(-0.39%) |
Sep 18, 2009 | 24.96 | 25.14 | 24.90 | 24.93 | 636,497 | +0.07(+0.29%) |
Sep 17, 2009 | 24.65 | 25.36 | 24.65 | 24.86 | 464,167 | +0.36(+1.49%) |
Sep 16, 2009 | 24.27 | 24.97 | 24.18 | 24.50 | 477,179 | +0.33(+1.36%) |
Sep 15, 2009 | 23.63 | 24.21 | 23.56 | 24.17 | 315,388 | +0.39(+1.64%) |
Sep 14, 2009 | 23.21 | 23.87 | 23.12 | 23.78 | 504,362 | +0.33(+1.40%) |
Sep 11, 2009 | 23.87 | 23.91 | 23.38 | 23.45 | 275,029 | -0.46(-1.93%) |
Sep 10, 2009 | 23.31 | 23.96 | 22.88 | 23.91 | 340,734 | +0.65(+2.79%) |
Sep 09, 2009 | 22.77 | 23.64 | 22.62 | 23.26 | 332,456 | +0.43(+1.87%) |
Sep 08, 2009 | 22.90 | 23.24 | 22.68 | 22.84 | 260,164 | +0.27(+1.18%) |
Sep 04, 2009 | 22.13 | 22.57 | 21.72 | 22.57 | 253,317 | +0.32(+1.44%) |
Sep 03, 2009 | 21.26 | 22.25 | 21.04 | 22.25 | 512,940 | +1.13(+5.34%) |
Sep 02, 2009 | 20.73 | 21.18 | 20.59 | 21.12 | 408,352 | +0.28(+1.36%) |
Sep 01, 2009 | 21.01 | 21.93 | 20.72 | 20.84 | 359,301 | -0.38(-1.80%) |
Aug 31, 2009 | 21.39 | 21.39 | 21.03 | 21.22 | 367,995 | -0.35(-1.61%) |
Aug 28, 2009 | 21.96 | 22.21 | 21.34 | 21.57 | 235,026 | -0.11(-0.49%) |
Aug 27, 2009 | 21.97 | 22.07 | 21.17 | 21.67 | 411,784 | -0.34(-1.53%) |
Aug 26, 2009 | 22.30 | 22.68 | 21.92 | 22.01 | 360,580 | -0.28(-1.27%) |
Aug 25, 2009 | 22.72 | 23.20 | 22.20 | 22.29 | 411,221 | -0.29(-1.30%) |
Aug 24, 2009 | 23.16 | 23.47 | 22.32 | 22.59 | 623,010 | -0.50(-2.15%) |
Aug 21, 2009 | 22.87 | 23.54 | 22.87 | 23.08 | 1,241,899 | +0.19(+0.81%) |
Aug 20, 2009 | 22.16 | 23.02 | 22.16 | 22.90 | 498,447 | +0.44(+1.98%) |
Aug 19, 2009 | 21.91 | 22.60 | 21.77 | 22.45 | 502,742 | +0.20(+0.92%) |
Aug 18, 2009 | 21.46 | 22.36 | 21.45 | 22.25 | 359,302 | +0.76(+3.56%) |
Aug 17, 2009 | 21.65 | 21.65 | 21.32 | 21.49 | 238,909 | -0.67(-3.01%) |
Aug 14, 2009 | 22.55 | 22.64 | 21.82 | 22.15 | 377,690 | -0.44(-1.97%) |
Aug 13, 2009 | 22.28 | 22.60 | 22.04 | 22.60 | 367,794 | +0.49(+2.21%) |
Aug 12, 2009 | 21.67 | 22.55 | 21.47 | 22.11 | 580,995 | +0.50(+2.30%) |
Aug 11, 2009 | 21.76 | 21.87 | 21.23 | 21.61 | 331,873 | -0.28(-1.26%) |
Aug 10, 2009 | 22.20 | 22.36 | 21.83 | 21.89 | 424,380 | -0.48(-2.14%) |
Aug 07, 2009 | 22.70 | 22.70 | 22.26 | 22.36 | 607,744 | -0.02(-0.08%) |
Aug 06, 2009 | 22.21 | 22.65 | 22.04 | 22.38 | 704,311 | +0.20(+0.92%) |
Aug 05, 2009 | 22.49 | 22.52 | 21.90 | 22.18 | 560,826 | -0.24(-1.07%) |
Aug 04, 2009 | 21.31 | 22.57 | 21.16 | 22.42 | 844,817 | +1.04(+4.86%) |
Aug 03, 2009 | 21.02 | 21.41 | 20.63 | 21.38 | 686,285 | +0.36(+1.69%) |
Jul 31, 2009 | 21.40 | 21.49 | 20.97 | 21.02 | 651,544 | -0.39(-1.82%) |
Jul 30, 2009 | 21.34 | 21.76 | 21.22 | 21.41 | 974,394 | +0.55(+2.64%) |
Jul 29, 2009 | 20.14 | 21.25 | 19.96 | 20.86 | 1,397,846 | +1.56(+8.10%) |
Jul 28, 2009 | 19.01 | 19.63 | 18.95 | 19.30 | 1,080,573 | +0.42(+2.21%) |
Jul 27, 2009 | 18.39 | 19.11 | 18.39 | 18.88 | 717,593 | +0.94(+5.25%) |
Jul 24, 2009 | 18.15 | 18.54 | 17.63 | 17.94 | 2,286 | -1.14(-5.96%) |
Jul 23, 2009 | 18.47 | 19.20 | 18.23 | 19.08 | 395,728 | +0.49(+2.63%) |
Jul 22, 2009 | 17.68 | 18.69 | 17.67 | 18.59 | 527,098 | +0.89(+5.02%) |
Jul 21, 2009 | 17.92 | 17.92 | 17.37 | 17.70 | 209,598 | -0.19(-1.04%) |
Jul 20, 2009 | 17.47 | 17.97 | 17.47 | 17.89 | 323,579 | +0.52(+3.02%) |
Jul 17, 2009 | 17.51 | 17.76 | 17.22 | 17.36 | 288,001 | -0.16(-0.91%) |
Jul 16, 2009 | 16.80 | 17.60 | 16.67 | 17.52 | 558,551 | +0.65(+3.84%) |
Jul 15, 2009 | 16.58 | 17.03 | 16.41 | 16.88 | 501,356 | +0.60(+3.71%) |
Jul 14, 2009 | 15.98 | 16.29 | 15.83 | 16.27 | 168,432 | +0.28(+1.72%) |
Jul 13, 2009 | 15.56 | 16.07 | 15.18 | 16.00 | 220,673 | +0.53(+3.45%) |
Jul 10, 2009 | 15.30 | 15.70 | 15.25 | 15.46 | 208,536 | +0.11(+0.69%) |
Jul 09, 2009 | 15.48 | 15.62 | 15.30 | 15.36 | 209,616 | +0.01(+0.06%) |
Jul 08, 2009 | 15.93 | 16.01 | 15.08 | 15.35 | 306,994 | -0.48(-3.03%) |
Jul 07, 2009 | 16.27 | 16.46 | 15.79 | 15.83 | 307,003 | -0.66(-3.99%) |
Jul 06, 2009 | 16.25 | 16.54 | 16.15 | 16.48 | 250,269 | +0.24(+1.48%) |
Jul 02, 2009 | 16.96 | 16.96 | 16.25 | 16.25 | 339,720 | -0.87(-5.09%) |