Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.61 | 22.33 | 21.11 | 21.78 | 502,204 | +0.10(+0.46%) |
Sep 29, 2009 | 21.93 | 22.12 | 21.55 | 21.68 | 247,153 | -0.17(-0.78%) |
Sep 28, 2009 | 21.19 | 22.09 | 20.81 | 21.86 | 291,052 | +0.86(+4.11%) |
Sep 25, 2009 | 21.50 | 21.54 | 20.90 | 20.99 | 295,986 | -0.61(-2.83%) |
Sep 24, 2009 | 21.94 | 22.21 | 21.35 | 21.60 | 328,615 | -0.34(-1.55%) |
Sep 23, 2009 | 22.53 | 22.54 | 21.93 | 21.94 | 247,314 | -0.41(-1.85%) |
Sep 22, 2009 | 22.36 | 22.73 | 22.12 | 22.36 | 343,490 | +0.09(+0.40%) |
Sep 21, 2009 | 22.03 | 22.41 | 21.83 | 22.27 | 260,032 | -0.11(-0.48%) |
Sep 18, 2009 | 22.88 | 23.20 | 22.36 | 22.38 | 636,945 | -0.43(-1.89%) |
Sep 17, 2009 | 22.64 | 23.23 | 22.45 | 22.81 | 633,192 | +0.18(+0.79%) |
Sep 16, 2009 | 21.80 | 22.66 | 21.73 | 22.63 | 619,203 | +0.98(+4.52%) |
Sep 15, 2009 | 20.83 | 21.79 | 20.65 | 21.65 | 412,510 | +0.80(+3.83%) |
Sep 14, 2009 | 20.41 | 20.88 | 20.23 | 20.85 | 220,258 | +0.28(+1.35%) |
Sep 11, 2009 | 20.80 | 20.83 | 20.12 | 20.57 | 296,567 | -0.23(-1.12%) |
Sep 10, 2009 | 20.33 | 20.81 | 20.29 | 20.80 | 370,282 | +0.40(+1.94%) |
Sep 09, 2009 | 19.90 | 20.60 | 19.64 | 20.41 | 442,761 | +0.57(+2.85%) |
Sep 08, 2009 | 19.59 | 19.90 | 19.35 | 19.84 | 339,362 | +0.44(+2.27%) |
Sep 04, 2009 | 18.84 | 19.53 | 18.78 | 19.40 | 420,624 | +0.58(+3.10%) |
Sep 03, 2009 | 18.53 | 18.86 | 18.37 | 18.82 | 424,318 | +0.48(+2.64%) |
Sep 02, 2009 | 18.25 | 18.64 | 18.18 | 18.34 | 442,068 | -0.01(-0.05%) |
Sep 01, 2009 | 18.67 | 19.32 | 18.23 | 18.34 | 493,194 | -0.50(-2.67%) |
Aug 31, 2009 | 19.04 | 19.08 | 18.55 | 18.85 | 358,166 | -0.36(-1.87%) |
Aug 28, 2009 | 19.35 | 19.52 | 18.68 | 19.21 | 289,486 | +0.07(+0.38%) |
Aug 27, 2009 | 18.46 | 19.27 | 18.41 | 19.13 | 420,231 | +0.57(+3.05%) |
Aug 26, 2009 | 18.62 | 18.82 | 18.46 | 18.57 | 204,778 | -0.14(-0.77%) |
Aug 25, 2009 | 18.60 | 18.95 | 18.50 | 18.71 | 184,127 | +0.10(+0.53%) |
Aug 24, 2009 | 18.86 | 19.00 | 18.48 | 18.61 | 266,810 | -0.23(-1.24%) |
Aug 21, 2009 | 18.43 | 19.01 | 18.37 | 18.85 | 605,923 | +0.68(+3.76%) |
Aug 20, 2009 | 17.69 | 18.35 | 17.63 | 18.16 | 313,912 | +0.34(+1.91%) |
Aug 19, 2009 | 17.19 | 17.95 | 17.18 | 17.82 | 234,760 | +0.16(+0.91%) |
Aug 18, 2009 | 17.33 | 17.73 | 17.17 | 17.66 | 322,375 | +0.44(+2.55%) |
Aug 17, 2009 | 17.55 | 17.63 | 17.08 | 17.22 | 380,714 | -0.75(-4.15%) |
Aug 14, 2009 | 18.08 | 18.13 | 17.74 | 17.97 | 356,994 | -0.21(-1.14%) |
Aug 13, 2009 | 18.13 | 18.35 | 17.88 | 18.17 | 413,434 | +0.15(+0.85%) |
Aug 12, 2009 | 17.40 | 18.26 | 17.40 | 18.02 | 387,910 | +0.68(+3.94%) |
Aug 11, 2009 | 17.76 | 17.86 | 17.24 | 17.34 | 234,885 | -0.57(-3.21%) |
Aug 10, 2009 | 17.70 | 18.14 | 17.63 | 17.91 | 256,058 | +0.04(+0.20%) |
Aug 07, 2009 | 17.98 | 18.31 | 17.47 | 17.88 | 552,560 | +0.40(+2.31%) |
Aug 06, 2009 | 17.78 | 18.28 | 17.38 | 17.47 | 358,909 | -0.28(-1.57%) |
Aug 05, 2009 | 18.43 | 18.43 | 17.54 | 17.75 | 478,588 | -0.67(-3.66%) |
Aug 04, 2009 | 17.71 | 18.53 | 17.60 | 18.43 | 338,327 | +0.48(+2.70%) |
Aug 03, 2009 | 17.89 | 18.05 | 17.61 | 17.94 | 524,828 | +0.31(+1.73%) |
Jul 31, 2009 | 17.78 | 17.96 | 17.56 | 17.63 | 551,150 | -0.34(-1.90%) |
Jul 30, 2009 | 17.82 | 18.41 | 17.75 | 17.98 | 593,099 | +0.56(+3.20%) |
Jul 29, 2009 | 17.34 | 17.75 | 17.07 | 17.42 | 577,742 | -0.12(-0.67%) |
Jul 28, 2009 | 16.53 | 17.68 | 16.41 | 17.54 | 1,147,295 | -0.74(-4.03%) |
Jul 27, 2009 | 18.96 | 19.03 | 18.06 | 18.27 | 913,723 | -0.78(-4.10%) |
Jul 24, 2009 | 17.85 | 19.85 | 17.60 | 19.05 | 1,171,509 | -0.13(-0.66%) |
Jul 23, 2009 | 18.34 | 19.30 | 17.97 | 19.18 | 1,212,546 | +0.84(+4.60%) |
Jul 22, 2009 | 17.49 | 18.36 | 17.37 | 18.34 | 870,025 | +0.74(+4.18%) |
Jul 21, 2009 | 17.35 | 17.75 | 17.12 | 17.60 | 620,705 | +0.50(+2.94%) |
Jul 20, 2009 | 16.92 | 17.22 | 16.73 | 17.10 | 678,932 | +0.38(+2.26%) |
Jul 17, 2009 | 17.66 | 17.66 | 16.60 | 16.72 | 808,518 | -0.86(-4.90%) |
Jul 16, 2009 | 16.93 | 17.67 | 16.66 | 17.58 | 416,791 | +0.47(+2.73%) |
Jul 15, 2009 | 16.23 | 17.15 | 16.06 | 17.11 | 531,172 | +1.17(+7.32%) |
Jul 14, 2009 | 15.86 | 16.22 | 15.64 | 15.95 | 274,000 | +0.13(+0.80%) |
Jul 13, 2009 | 15.37 | 15.88 | 14.66 | 15.82 | 755,411 | +0.29(+1.85%) |
Jul 10, 2009 | 14.90 | 15.61 | 14.75 | 15.53 | 845,640 | +0.44(+2.92%) |
Jul 09, 2009 | 15.49 | 16.04 | 15.05 | 15.09 | 778,210 | -0.16(-1.06%) |
Jul 08, 2009 | 15.79 | 16.04 | 14.86 | 15.26 | 804,180 | -0.40(-2.58%) |
Jul 07, 2009 | 16.14 | 16.43 | 15.62 | 15.66 | 835,123 | -0.75(-4.54%) |
Jul 06, 2009 | 17.14 | 17.18 | 16.14 | 16.40 | 850,950 | -0.80(-4.64%) |
Jul 02, 2009 | 18.05 | 18.16 | 17.07 | 17.20 | 587,346 | -0.99(-5.43%) |