Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.44 | 23.51 | 22.87 | 23.22 | 85,709 | -0.13(-0.54%) |
Sep 29, 2009 | 23.72 | 24.01 | 23.35 | 23.35 | 52,875 | -0.33(-1.41%) |
Sep 28, 2009 | 23.20 | 24.05 | 23.20 | 23.68 | 75,686 | +0.55(+2.37%) |
Sep 25, 2009 | 23.35 | 23.76 | 23.07 | 23.13 | 50,512 | -0.35(-1.49%) |
Sep 24, 2009 | 23.66 | 23.91 | 23.37 | 23.48 | 68,127 | -0.22(-0.94%) |
Sep 23, 2009 | 23.93 | 24.18 | 23.71 | 23.71 | 39,377 | -0.13(-0.53%) |
Sep 22, 2009 | 23.79 | 24.04 | 23.49 | 23.83 | 35,607 | +0.13(+0.54%) |
Sep 21, 2009 | 23.86 | 24.58 | 23.63 | 23.71 | 59,876 | -0.29(-1.23%) |
Sep 18, 2009 | 24.03 | 24.36 | 23.55 | 24.00 | 140,588 | -0.06(-0.23%) |
Sep 17, 2009 | 23.85 | 24.22 | 23.71 | 24.06 | 48,658 | +0.31(+1.31%) |
Sep 16, 2009 | 23.35 | 23.82 | 23.35 | 23.75 | 115,506 | +0.40(+1.70%) |
Sep 15, 2009 | 23.13 | 23.45 | 23.03 | 23.35 | 70,822 | +0.31(+1.35%) |
Sep 14, 2009 | 22.99 | 23.26 | 22.87 | 23.04 | 53,683 | -0.04(-0.17%) |
Sep 11, 2009 | 22.78 | 23.30 | 22.78 | 23.08 | 55,777 | +0.30(+1.33%) |
Sep 10, 2009 | 22.32 | 22.78 | 22.18 | 22.78 | 128,669 | +0.48(+2.18%) |
Sep 09, 2009 | 22.20 | 22.56 | 22.20 | 22.29 | 63,639 | +0.10(+0.43%) |
Sep 08, 2009 | 21.50 | 22.21 | 21.37 | 22.20 | 134,375 | +0.80(+3.75%) |
Sep 04, 2009 | 20.94 | 21.46 | 20.80 | 21.39 | 65,833 | +0.47(+2.24%) |
Sep 03, 2009 | 21.03 | 21.19 | 20.76 | 20.92 | 66,562 | +0.00(+0.00%) |
Sep 02, 2009 | 20.83 | 21.00 | 20.80 | 20.92 | 98,568 | -0.02(-0.11%) |
Sep 01, 2009 | 21.04 | 21.58 | 20.70 | 20.95 | 130,785 | -0.15(-0.72%) |
Aug 31, 2009 | 21.35 | 21.55 | 20.88 | 21.10 | 94,055 | -0.37(-1.74%) |
Aug 28, 2009 | 21.65 | 21.69 | 21.30 | 21.47 | 103,706 | -0.11(-0.52%) |
Aug 27, 2009 | 21.46 | 21.63 | 21.10 | 21.58 | 66,359 | +0.17(+0.78%) |
Aug 26, 2009 | 21.33 | 21.46 | 21.19 | 21.42 | 68,980 | +0.17(+0.79%) |
Aug 25, 2009 | 21.06 | 21.45 | 20.93 | 21.25 | 89,071 | +0.33(+1.56%) |
Aug 24, 2009 | 20.75 | 20.95 | 20.57 | 20.92 | 83,968 | +0.27(+1.31%) |
Aug 21, 2009 | 20.30 | 21.09 | 20.21 | 20.65 | 118,212 | +0.60(+3.01%) |
Aug 20, 2009 | 19.87 | 20.11 | 19.71 | 20.05 | 120,936 | +0.20(+1.00%) |
Aug 19, 2009 | 19.51 | 19.87 | 19.48 | 19.85 | 58,130 | +0.17(+0.85%) |
Aug 18, 2009 | 19.45 | 19.78 | 18.96 | 19.68 | 68,419 | +0.29(+1.48%) |
Aug 17, 2009 | 19.08 | 19.53 | 19.08 | 19.40 | 83,727 | -0.03(-0.16%) |
Aug 14, 2009 | 19.71 | 19.73 | 19.28 | 19.43 | 80,172 | -0.25(-1.25%) |
Aug 13, 2009 | 19.62 | 19.83 | 19.30 | 19.68 | 69,702 | +0.22(+1.14%) |
Aug 12, 2009 | 19.14 | 19.79 | 19.14 | 19.45 | 63,660 | +0.39(+2.04%) |
Aug 11, 2009 | 19.16 | 19.20 | 19.00 | 19.06 | 76,169 | -0.14(-0.70%) |
Aug 10, 2009 | 18.90 | 19.59 | 18.71 | 19.20 | 115,300 | +0.25(+1.30%) |
Aug 07, 2009 | 19.06 | 19.08 | 18.70 | 18.95 | 101,900 | +0.17(+0.93%) |
Aug 06, 2009 | 19.01 | 19.01 | 18.61 | 18.78 | 91,219 | -0.07(-0.38%) |
Aug 05, 2009 | 19.07 | 19.07 | 18.65 | 18.85 | 92,268 | -0.23(-1.21%) |
Aug 04, 2009 | 18.63 | 19.08 | 18.63 | 19.08 | 146,994 | +0.37(+2.00%) |
Aug 03, 2009 | 18.77 | 18.84 | 18.45 | 18.71 | 115,308 | +0.08(+0.43%) |
Jul 31, 2009 | 18.54 | 18.87 | 18.30 | 18.63 | 121,778 | +0.06(+0.34%) |
Jul 30, 2009 | 18.68 | 18.83 | 18.51 | 18.56 | 102,846 | +0.14(+0.78%) |
Jul 29, 2009 | 18.36 | 18.57 | 18.17 | 18.42 | 160,839 | -0.03(-0.17%) |
Jul 28, 2009 | 18.28 | 18.45 | 18.20 | 18.45 | 101,401 | +0.05(+0.26%) |
Jul 27, 2009 | 18.44 | 18.59 | 18.29 | 18.40 | 131,941 | -0.19(-1.03%) |
Jul 24, 2009 | 18.09 | 18.64 | 18.05 | 18.59 | 249,437 | +0.54(+2.99%) |
Jul 23, 2009 | 17.59 | 18.28 | 17.55 | 18.05 | 239,301 | +0.50(+2.85%) |
Jul 22, 2009 | 17.56 | 17.74 | 17.39 | 17.55 | 92,470 | -0.02(-0.09%) |
Jul 21, 2009 | 17.39 | 17.63 | 17.24 | 17.57 | 119,129 | +0.24(+1.38%) |
Jul 20, 2009 | 17.33 | 17.50 | 17.18 | 17.33 | 188,556 | +0.07(+0.41%) |
Jul 17, 2009 | 17.55 | 17.55 | 17.15 | 17.26 | 104,791 | -0.30(-1.72%) |
Jul 16, 2009 | 17.13 | 17.58 | 17.13 | 17.56 | 98,223 | +0.30(+1.75%) |
Jul 15, 2009 | 17.00 | 17.27 | 16.95 | 17.26 | 114,043 | +0.44(+2.60%) |
Jul 14, 2009 | 16.73 | 16.87 | 16.53 | 16.82 | 106,832 | +0.02(+0.14%) |
Jul 13, 2009 | 16.64 | 16.81 | 16.55 | 16.80 | 112,647 | -0.02(-0.14%) |
Jul 10, 2009 | 16.33 | 16.86 | 16.33 | 16.82 | 123,711 | +0.37(+2.22%) |
Jul 09, 2009 | 16.97 | 16.97 | 16.42 | 16.46 | 122,908 | -0.46(-2.73%) |
Jul 08, 2009 | 16.65 | 17.02 | 16.38 | 16.92 | 255,578 | +0.29(+1.77%) |
Jul 07, 2009 | 16.71 | 16.84 | 16.60 | 16.62 | 164,400 | -0.05(-0.29%) |
Jul 06, 2009 | 16.67 | 16.81 | 16.37 | 16.67 | 202,716 | +0.04(+0.24%) |
Jul 02, 2009 | 16.85 | 16.92 | 16.58 | 16.63 | 135,778 | -0.29(-1.74%) |