Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.22 | 18.51 | 17.87 | 17.98 | 274,631 | -0.61(-3.28%) |
Sep 29, 2009 | 18.69 | 18.77 | 18.44 | 18.59 | 221,471 | -0.15(-0.79%) |
Sep 28, 2009 | 18.66 | 18.74 | 18.41 | 18.74 | 191,847 | +0.01(+0.04%) |
Sep 25, 2009 | 18.75 | 18.86 | 18.55 | 18.73 | 451,487 | +0.18(+0.97%) |
Sep 24, 2009 | 17.75 | 18.69 | 17.69 | 18.55 | 508,413 | +0.70(+3.92%) |
Sep 23, 2009 | 17.80 | 18.02 | 17.47 | 17.85 | 384,202 | +0.24(+1.36%) |
Sep 22, 2009 | 17.54 | 17.71 | 17.50 | 17.61 | 239,945 | -0.49(-2.71%) |
Sep 21, 2009 | 18.34 | 18.43 | 18.06 | 18.10 | 291,241 | +0.11(+0.61%) |
Sep 18, 2009 | 17.53 | 18.02 | 17.53 | 17.99 | 351,303 | +0.25(+1.41%) |
Sep 17, 2009 | 17.61 | 17.87 | 17.43 | 17.74 | 296,518 | +0.17(+0.99%) |
Sep 16, 2009 | 17.48 | 17.66 | 17.43 | 17.57 | 299,689 | -0.32(-1.81%) |
Sep 15, 2009 | 18.46 | 18.50 | 17.85 | 17.89 | 238,288 | -0.45(-2.45%) |
Sep 14, 2009 | 18.22 | 18.44 | 18.14 | 18.34 | 191,190 | +0.31(+1.72%) |
Sep 11, 2009 | 17.92 | 18.20 | 17.74 | 18.03 | 632,006 | -0.42(-2.28%) |
Sep 10, 2009 | 18.74 | 18.80 | 18.30 | 18.45 | 244,099 | -0.25(-1.34%) |
Sep 09, 2009 | 18.30 | 18.78 | 18.14 | 18.70 | 416,948 | +0.14(+0.75%) |
Sep 08, 2009 | 18.04 | 18.58 | 18.02 | 18.56 | 725,729 | +0.08(+0.43%) |
Sep 04, 2009 | 18.70 | 18.86 | 18.41 | 18.48 | 316,564 | -0.16(-0.86%) |
Sep 03, 2009 | 18.93 | 19.06 | 18.34 | 18.64 | 691,458 | -0.45(-2.36%) |
Sep 02, 2009 | 19.78 | 19.80 | 19.05 | 19.09 | 797,964 | -0.99(-4.93%) |
Sep 01, 2009 | 20.32 | 20.47 | 20.06 | 20.08 | 197,362 | -0.28(-1.38%) |
Aug 31, 2009 | 20.43 | 20.51 | 20.28 | 20.36 | 171,791 | +0.20(+0.99%) |
Aug 28, 2009 | 20.06 | 20.18 | 19.99 | 20.16 | 144,195 | -0.23(-1.13%) |
Aug 27, 2009 | 20.58 | 20.75 | 20.38 | 20.39 | 191,292 | -0.15(-0.73%) |
Aug 26, 2009 | 20.60 | 20.81 | 20.54 | 20.54 | 117,039 | -0.07(-0.34%) |
Aug 25, 2009 | 20.33 | 20.71 | 20.27 | 20.61 | 169,313 | -0.28(-1.34%) |
Aug 24, 2009 | 20.21 | 21.02 | 20.17 | 20.89 | 319,421 | +0.69(+3.42%) |
Aug 21, 2009 | 20.25 | 20.31 | 20.14 | 20.20 | 215,598 | -0.59(-2.84%) |
Aug 20, 2009 | 20.76 | 20.86 | 20.69 | 20.79 | 117,815 | +0.07(+0.34%) |
Aug 19, 2009 | 21.06 | 21.07 | 20.58 | 20.72 | 232,195 | -0.22(-1.05%) |
Aug 18, 2009 | 21.01 | 21.02 | 20.84 | 20.94 | 114,123 | -0.17(-0.80%) |
Aug 17, 2009 | 21.13 | 21.21 | 20.97 | 21.11 | 274,186 | +0.63(+3.08%) |
Aug 14, 2009 | 20.13 | 20.70 | 20.11 | 20.48 | 225,670 | +0.29(+1.44%) |
Aug 13, 2009 | 20.08 | 20.25 | 19.99 | 20.19 | 370,766 | -0.29(-1.42%) |
Aug 12, 2009 | 20.65 | 20.65 | 20.26 | 20.48 | 239,686 | -0.06(-0.29%) |
Aug 11, 2009 | 20.55 | 20.69 | 20.48 | 20.54 | 196,997 | +0.01(+0.05%) |
Aug 10, 2009 | 20.51 | 20.62 | 20.38 | 20.53 | 242,620 | +0.38(+1.89%) |
Aug 07, 2009 | 19.90 | 20.18 | 19.74 | 20.15 | 331,704 | +0.37(+1.87%) |
Aug 06, 2009 | 19.55 | 20.08 | 19.50 | 19.78 | 508,545 | +0.06(+0.30%) |
Aug 05, 2009 | 19.60 | 19.96 | 19.56 | 19.72 | 383,575 | +0.04(+0.20%) |
Aug 04, 2009 | 19.96 | 20.03 | 19.49 | 19.68 | 383,057 | -0.38(-1.89%) |
Aug 03, 2009 | 19.94 | 20.14 | 19.80 | 20.06 | 263,069 | -0.21(-1.04%) |
Jul 31, 2009 | 21.04 | 21.04 | 20.03 | 20.27 | 518,491 | -0.87(-4.12%) |
Jul 30, 2009 | 21.15 | 21.22 | 20.94 | 21.14 | 300,374 | -0.20(-0.96%) |
Jul 29, 2009 | 21.13 | 21.49 | 21.06 | 21.34 | 357,974 | +0.41(+1.98%) |
Jul 28, 2009 | 20.74 | 21.09 | 20.56 | 20.93 | 483,918 | +0.79(+3.92%) |
Jul 27, 2009 | 20.10 | 20.30 | 20.09 | 20.14 | 143,519 | -0.11(-0.54%) |
Jul 24, 2009 | 20.28 | 20.33 | 20.16 | 20.25 | 179,988 | -0.11(-0.54%) |
Jul 23, 2009 | 20.39 | 20.43 | 20.00 | 20.36 | 331,289 | +0.04(+0.20%) |
Jul 22, 2009 | 20.58 | 20.60 | 20.12 | 20.32 | 233,878 | -0.12(-0.59%) |
Jul 21, 2009 | 20.20 | 20.61 | 20.19 | 20.44 | 243,024 | +0.10(+0.49%) |
Jul 20, 2009 | 20.16 | 20.49 | 20.09 | 20.34 | 360,880 | -0.63(-3.00%) |
Jul 17, 2009 | 20.86 | 21.00 | 20.80 | 20.97 | 138,689 | +0.00(+0.00%) |
Jul 16, 2009 | 20.97 | 21.14 | 20.87 | 20.97 | 383,379 | +0.14(+0.67%) |
Jul 15, 2009 | 20.87 | 20.93 | 20.70 | 20.83 | 434,934 | -0.66(-3.07%) |
Jul 14, 2009 | 21.48 | 21.61 | 21.38 | 21.49 | 261,693 | -0.28(-1.29%) |
Jul 13, 2009 | 22.21 | 22.22 | 21.57 | 21.77 | 435,543 | -0.31(-1.40%) |
Jul 10, 2009 | 22.26 | 22.30 | 22.02 | 22.08 | 313,757 | -0.04(-0.18%) |
Jul 09, 2009 | 22.07 | 22.22 | 21.79 | 22.12 | 415,744 | -0.15(-0.67%) |
Jul 08, 2009 | 21.87 | 22.46 | 21.79 | 22.27 | 685,824 | +0.70(+3.25%) |
Jul 07, 2009 | 21.50 | 21.67 | 21.27 | 21.57 | 237,947 | +0.04(+0.19%) |
Jul 06, 2009 | 21.72 | 21.75 | 21.50 | 21.53 | 212,407 | +0.24(+1.13%) |
Jul 02, 2009 | 21.25 | 21.39 | 21.18 | 21.29 | 322,894 | +0.54(+2.60%) |