Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.77 | 21.26 | 20.25 | 21.00 | 524,750 | +0.28(+1.35%) |
Sep 29, 2009 | 20.70 | 21.37 | 20.63 | 20.72 | 542,441 | +0.06(+0.29%) |
Sep 28, 2009 | 20.64 | 20.89 | 20.44 | 20.66 | 584,839 | +0.21(+1.03%) |
Sep 25, 2009 | 20.85 | 21.14 | 20.32 | 20.45 | 944,927 | -0.43(-2.06%) |
Sep 24, 2009 | 21.18 | 21.30 | 20.67 | 20.88 | 1,232,641 | -0.39(-1.83%) |
Sep 23, 2009 | 21.91 | 21.91 | 20.95 | 21.27 | 880,545 | -0.40(-1.85%) |
Sep 22, 2009 | 21.37 | 21.87 | 21.37 | 21.67 | 910,699 | +0.63(+2.99%) |
Sep 21, 2009 | 20.50 | 21.10 | 20.17 | 21.04 | 995,750 | +0.34(+1.64%) |
Sep 18, 2009 | 20.64 | 21.60 | 20.59 | 20.70 | 1,391,245 | -0.14(-0.67%) |
Sep 17, 2009 | 19.62 | 20.92 | 19.61 | 20.84 | 1,610,234 | +1.15(+5.84%) |
Sep 16, 2009 | 19.50 | 19.90 | 19.26 | 19.69 | 724,223 | +0.27(+1.39%) |
Sep 15, 2009 | 19.50 | 19.71 | 19.14 | 19.42 | 641,851 | +0.09(+0.47%) |
Sep 14, 2009 | 19.13 | 19.53 | 19.01 | 19.33 | 336,199 | +0.00(+0.00%) |
Sep 11, 2009 | 19.66 | 19.99 | 19.25 | 19.33 | 688,453 | -0.46(-2.32%) |
Sep 10, 2009 | 19.32 | 19.86 | 19.20 | 19.79 | 521,436 | +0.56(+2.91%) |
Sep 09, 2009 | 19.08 | 19.38 | 18.96 | 19.23 | 462,002 | +0.03(+0.16%) |
Sep 08, 2009 | 19.06 | 19.38 | 18.95 | 19.20 | 532,783 | +0.37(+1.96%) |
Sep 04, 2009 | 18.66 | 18.95 | 18.50 | 18.83 | 332,199 | +0.10(+0.53%) |
Sep 03, 2009 | 18.48 | 18.73 | 18.29 | 18.73 | 316,074 | +0.35(+1.90%) |
Sep 02, 2009 | 18.41 | 18.56 | 17.86 | 18.38 | 352,973 | +0.05(+0.27%) |
Sep 01, 2009 | 18.87 | 19.48 | 18.27 | 18.33 | 478,210 | -0.74(-3.88%) |
Aug 31, 2009 | 19.05 | 19.29 | 18.92 | 19.07 | 363,882 | -0.28(-1.45%) |
Aug 28, 2009 | 19.75 | 19.88 | 19.05 | 19.35 | 305,058 | -0.28(-1.43%) |
Aug 27, 2009 | 19.14 | 19.63 | 18.96 | 19.63 | 353,466 | +0.62(+3.26%) |
Aug 26, 2009 | 19.72 | 20.04 | 18.50 | 19.01 | 1,610,827 | -0.71(-3.60%) |
Aug 25, 2009 | 20.90 | 20.97 | 19.61 | 19.72 | 735,672 | -0.95(-4.60%) |
Aug 24, 2009 | 21.43 | 21.73 | 20.61 | 20.67 | 611,403 | -0.48(-2.27%) |
Aug 21, 2009 | 20.16 | 21.35 | 20.09 | 21.15 | 861,852 | +1.18(+5.91%) |
Aug 20, 2009 | 19.80 | 20.18 | 19.54 | 19.97 | 500,148 | +0.36(+1.84%) |
Aug 19, 2009 | 19.41 | 19.84 | 19.11 | 19.61 | 532,437 | -0.13(-0.66%) |
Aug 18, 2009 | 19.49 | 19.94 | 19.42 | 19.74 | 551,454 | +0.53(+2.76%) |
Aug 17, 2009 | 19.43 | 19.61 | 19.10 | 19.21 | 622,290 | -0.71(-3.56%) |
Aug 14, 2009 | 19.89 | 20.11 | 19.76 | 19.92 | 348,466 | +0.12(+0.61%) |
Aug 13, 2009 | 19.97 | 20.20 | 19.50 | 19.80 | 598,342 | -0.04(-0.20%) |
Aug 12, 2009 | 19.33 | 19.96 | 19.33 | 19.84 | 462,994 | +0.37(+1.90%) |
Aug 11, 2009 | 19.42 | 19.57 | 19.31 | 19.47 | 314,862 | +0.07(+0.36%) |
Aug 10, 2009 | 19.41 | 19.58 | 19.14 | 19.40 | 183,682 | -0.19(-0.97%) |
Aug 07, 2009 | 19.25 | 19.84 | 19.05 | 19.59 | 253,011 | +0.61(+3.21%) |
Aug 06, 2009 | 20.22 | 20.22 | 18.90 | 18.98 | 562,594 | -0.97(-4.86%) |
Aug 05, 2009 | 20.12 | 20.77 | 19.53 | 19.95 | 596,278 | -0.05(-0.25%) |
Aug 04, 2009 | 19.48 | 20.02 | 19.32 | 20.00 | 315,427 | +0.25(+1.27%) |
Aug 03, 2009 | 19.45 | 19.88 | 19.31 | 19.75 | 365,409 | +0.74(+3.89%) |
Jul 31, 2009 | 18.86 | 19.40 | 18.72 | 19.01 | 501,178 | -0.04(-0.21%) |
Jul 30, 2009 | 18.46 | 19.25 | 18.05 | 19.05 | 553,459 | +0.31(+1.65%) |
Jul 29, 2009 | 19.50 | 19.54 | 18.32 | 18.74 | 624,034 | -0.80(-4.09%) |
Jul 28, 2009 | 20.47 | 20.47 | 18.95 | 19.54 | 529,516 | -0.70(-3.46%) |
Jul 27, 2009 | 20.41 | 20.65 | 19.84 | 20.24 | 304,551 | +0.05(+0.25%) |
Jul 24, 2009 | 19.58 | 20.36 | 19.58 | 20.19 | 989 | +0.32(+1.61%) |
Jul 23, 2009 | 19.67 | 20.22 | 19.44 | 19.87 | 418,755 | +0.20(+1.02%) |
Jul 22, 2009 | 19.46 | 19.77 | 19.23 | 19.67 | 386,305 | +0.20(+1.03%) |
Jul 21, 2009 | 19.48 | 19.82 | 19.28 | 19.47 | 238,990 | +0.29(+1.51%) |
Jul 20, 2009 | 19.14 | 19.38 | 18.84 | 19.18 | 1,043,630 | +0.29(+1.54%) |
Jul 17, 2009 | 18.68 | 19.21 | 18.37 | 18.89 | 334,768 | +0.35(+1.89%) |
Jul 16, 2009 | 18.00 | 18.75 | 17.67 | 18.54 | 379,489 | +0.54(+3.00%) |
Jul 15, 2009 | 18.09 | 18.23 | 17.66 | 18.00 | 440,281 | +0.11(+0.61%) |
Jul 14, 2009 | 17.09 | 17.97 | 17.09 | 17.89 | 570,316 | +0.90(+5.30%) |
Jul 13, 2009 | 16.27 | 16.99 | 16.24 | 16.99 | 578,611 | -0.05(-0.29%) |
Jul 10, 2009 | 17.08 | 17.49 | 16.91 | 17.04 | 281,597 | -0.04(-0.23%) |
Jul 09, 2009 | 16.53 | 17.26 | 16.15 | 17.08 | 548,164 | +0.61(+3.70%) |
Jul 08, 2009 | 16.37 | 16.73 | 16.00 | 16.47 | 931,049 | -0.09(-0.54%) |
Jul 07, 2009 | 16.98 | 17.33 | 16.16 | 16.56 | 467,843 | -0.38(-2.24%) |
Jul 06, 2009 | 17.35 | 17.59 | 16.53 | 16.94 | 377,015 | -0.77(-4.35%) |
Jul 02, 2009 | 17.55 | 17.85 | 16.89 | 17.71 | 386,916 | -0.24(-1.34%) |