Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.32 | 21.81 | 20.82 | 21.59 | 374,447 | +0.30(+1.39%) |
Sep 29, 2009 | 20.91 | 21.32 | 20.91 | 21.29 | 144,388 | +0.48(+2.32%) |
Sep 28, 2009 | 20.41 | 20.83 | 20.14 | 20.81 | 111,017 | +0.48(+2.38%) |
Sep 25, 2009 | 20.07 | 20.68 | 20.07 | 20.32 | 362,909 | -0.43(-2.05%) |
Sep 24, 2009 | 21.37 | 21.51 | 20.68 | 20.75 | 336,449 | -1.06(-4.85%) |
Sep 23, 2009 | 21.98 | 22.14 | 21.79 | 21.81 | 237,462 | -0.20(-0.93%) |
Sep 22, 2009 | 21.55 | 22.20 | 21.42 | 22.01 | 360,231 | +0.59(+2.76%) |
Sep 21, 2009 | 21.32 | 21.49 | 21.01 | 21.42 | 201,202 | -0.19(-0.87%) |
Sep 18, 2009 | 21.42 | 21.81 | 21.29 | 21.61 | 730,265 | -0.10(-0.45%) |
Sep 17, 2009 | 21.56 | 21.78 | 21.38 | 21.71 | 279,701 | +0.05(+0.23%) |
Sep 16, 2009 | 21.66 | 21.95 | 21.48 | 21.66 | 704,084 | -0.10(-0.45%) |
Sep 15, 2009 | 21.08 | 21.93 | 20.94 | 21.76 | 253,661 | -0.08(-0.38%) |
Sep 14, 2009 | 21.69 | 21.98 | 21.65 | 21.84 | 326,876 | +0.26(+1.22%) |
Sep 11, 2009 | 21.65 | 21.89 | 21.50 | 21.58 | 322,677 | -0.06(-0.27%) |
Sep 10, 2009 | 21.93 | 21.93 | 21.31 | 21.64 | 903,247 | -0.64(-2.87%) |
Sep 09, 2009 | 20.76 | 23.32 | 20.37 | 22.28 | 1,690,811 | +2.16(+10.76%) |
Sep 08, 2009 | 20.50 | 20.85 | 19.61 | 20.11 | 618,451 | +0.51(+2.59%) |
Sep 04, 2009 | 18.76 | 19.72 | 18.76 | 19.60 | 272,231 | +0.33(+1.70%) |
Sep 03, 2009 | 18.78 | 19.27 | 18.78 | 19.27 | 272,338 | +0.62(+3.34%) |
Sep 02, 2009 | 18.35 | 18.69 | 18.20 | 18.65 | 282,382 | +0.11(+0.62%) |
Sep 01, 2009 | 19.34 | 19.48 | 18.48 | 18.54 | 334,454 | -1.33(-6.69%) |
Aug 31, 2009 | 19.88 | 20.10 | 19.41 | 19.87 | 390,253 | -0.19(-0.94%) |
Aug 28, 2009 | 19.81 | 20.05 | 19.32 | 20.05 | 510,338 | +0.17(+0.87%) |
Aug 27, 2009 | 20.07 | 20.18 | 19.51 | 19.88 | 365,862 | -0.20(-0.98%) |
Aug 26, 2009 | 19.77 | 20.29 | 19.66 | 20.08 | 341,363 | +0.38(+1.91%) |
Aug 25, 2009 | 19.50 | 19.91 | 19.35 | 19.70 | 429,141 | +0.54(+2.82%) |
Aug 24, 2009 | 19.18 | 19.47 | 19.06 | 19.16 | 393,062 | +0.03(+0.17%) |
Aug 21, 2009 | 19.00 | 19.34 | 18.97 | 19.13 | 207,786 | +0.54(+2.91%) |
Aug 20, 2009 | 18.33 | 18.65 | 18.18 | 18.59 | 224,580 | +0.10(+0.53%) |
Aug 19, 2009 | 18.14 | 18.51 | 18.06 | 18.49 | 359,295 | -0.06(-0.31%) |
Aug 18, 2009 | 18.28 | 18.55 | 18.14 | 18.55 | 215,468 | +0.47(+2.58%) |
Aug 17, 2009 | 18.14 | 18.23 | 18.04 | 18.08 | 265,263 | -0.47(-2.52%) |
Aug 14, 2009 | 18.63 | 18.73 | 18.34 | 18.55 | 223,628 | +0.00(+0.00%) |
Aug 13, 2009 | 18.07 | 18.65 | 18.07 | 18.55 | 162,396 | +0.48(+2.63%) |
Aug 12, 2009 | 17.75 | 18.16 | 17.73 | 18.07 | 400,784 | +0.16(+0.87%) |
Aug 11, 2009 | 18.09 | 18.36 | 17.64 | 17.91 | 262,297 | +0.68(+3.95%) |
Aug 10, 2009 | 17.20 | 17.28 | 16.96 | 17.23 | 332,028 | -0.07(-0.38%) |
Aug 07, 2009 | 17.25 | 17.36 | 17.01 | 17.30 | 467,828 | +0.48(+2.88%) |
Aug 06, 2009 | 17.02 | 17.42 | 16.19 | 16.82 | 856,328 | +0.14(+0.84%) |
Aug 05, 2009 | 17.09 | 17.16 | 16.52 | 16.68 | 736,677 | -0.53(-3.10%) |
Aug 04, 2009 | 17.70 | 17.70 | 17.09 | 17.21 | 788,932 | -0.75(-4.20%) |
Aug 03, 2009 | 18.14 | 18.14 | 17.55 | 17.96 | 327,567 | -0.14(-0.77%) |
Jul 31, 2009 | 18.27 | 18.45 | 17.90 | 18.10 | 568,857 | +0.15(+0.82%) |
Jul 30, 2009 | 18.14 | 18.25 | 17.86 | 17.95 | 241,971 | +0.21(+1.20%) |
Jul 29, 2009 | 17.74 | 17.95 | 17.48 | 17.74 | 177,428 | -0.28(-1.55%) |
Jul 28, 2009 | 17.86 | 18.09 | 17.69 | 18.02 | 191,368 | +0.28(+1.57%) |
Jul 27, 2009 | 17.68 | 17.93 | 17.47 | 17.74 | 293,162 | -0.18(-1.01%) |
Jul 24, 2009 | 18.00 | 18.22 | 17.65 | 17.92 | 761 | -0.25(-1.35%) |
Jul 23, 2009 | 17.84 | 18.32 | 17.67 | 18.17 | 536,496 | -0.07(-0.36%) |
Jul 22, 2009 | 17.60 | 18.56 | 17.50 | 18.23 | 287,280 | +0.41(+2.30%) |
Jul 21, 2009 | 17.38 | 17.86 | 17.36 | 17.82 | 486,063 | +0.16(+0.88%) |
Jul 20, 2009 | 17.42 | 17.72 | 17.41 | 17.67 | 585,558 | +0.25(+1.41%) |
Jul 17, 2009 | 17.17 | 17.66 | 17.09 | 17.42 | 398,149 | -0.04(-0.23%) |
Jul 16, 2009 | 17.37 | 17.51 | 17.22 | 17.46 | 700,682 | -0.11(-0.61%) |
Jul 15, 2009 | 16.94 | 17.59 | 16.94 | 17.57 | 1,229,902 | +0.79(+4.69%) |
Jul 14, 2009 | 16.46 | 16.86 | 16.39 | 16.78 | 481,163 | +0.18(+1.09%) |
Jul 13, 2009 | 16.18 | 16.70 | 16.13 | 16.60 | 476,155 | +0.22(+1.35%) |
Jul 10, 2009 | 16.09 | 16.52 | 15.87 | 16.38 | 284,801 | -0.07(-0.40%) |
Jul 09, 2009 | 16.50 | 16.50 | 16.13 | 16.45 | 248,315 | +0.11(+0.70%) |
Jul 08, 2009 | 16.39 | 16.45 | 16.09 | 16.33 | 320,364 | +0.34(+2.10%) |
Jul 07, 2009 | 16.80 | 16.80 | 15.97 | 16.00 | 320,686 | -0.78(-4.64%) |
Jul 06, 2009 | 16.27 | 16.82 | 16.27 | 16.77 | 278,028 | +0.01(+0.05%) |
Jul 02, 2009 | 16.98 | 17.18 | 16.77 | 16.77 | 441,662 | -0.46(-2.67%) |