Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.83 | 22.95 | 22.43 | 22.87 | 9,089 | -0.14(-0.61%) |
Sep 29, 2009 | 23.08 | 23.13 | 22.85 | 23.01 | 27,987 | -0.04(-0.17%) |
Sep 28, 2009 | 22.76 | 23.30 | 22.76 | 23.05 | 52,932 | +0.75(+3.36%) |
Sep 25, 2009 | 22.39 | 22.75 | 22.30 | 22.30 | 30,039 | -0.50(-2.19%) |
Sep 24, 2009 | 23.38 | 23.45 | 22.70 | 22.80 | 51,060 | -0.21(-0.91%) |
Sep 23, 2009 | 23.05 | 23.30 | 22.88 | 23.01 | 55,453 | -0.11(-0.48%) |
Sep 22, 2009 | 23.05 | 23.12 | 22.92 | 23.12 | 43,995 | +0.08(+0.35%) |
Sep 21, 2009 | 22.96 | 23.20 | 22.96 | 23.04 | 21,632 | -0.21(-0.90%) |
Sep 18, 2009 | 23.31 | 23.35 | 23.05 | 23.25 | 17,008 | +0.10(+0.43%) |
Sep 17, 2009 | 23.06 | 23.25 | 22.98 | 23.15 | 16,000 | -0.25(-1.07%) |
Sep 16, 2009 | 23.10 | 23.43 | 23.09 | 23.40 | 13,042 | +0.63(+2.77%) |
Sep 15, 2009 | 22.62 | 22.90 | 22.59 | 22.77 | 45,512 | +0.15(+0.66%) |
Sep 14, 2009 | 22.46 | 22.70 | 22.36 | 22.62 | 24,575 | +0.32(+1.43%) |
Sep 11, 2009 | 22.47 | 22.53 | 22.30 | 22.30 | 15,554 | +0.00(+0.00%) |
Sep 10, 2009 | 21.98 | 22.35 | 21.96 | 22.30 | 14,024 | +0.25(+1.13%) |
Sep 09, 2009 | 21.88 | 22.27 | 21.88 | 22.05 | 18,805 | +0.50(+2.32%) |
Sep 08, 2009 | 21.45 | 21.70 | 21.44 | 21.55 | 15,345 | +0.68(+3.26%) |
Sep 04, 2009 | 20.60 | 20.95 | 20.45 | 20.87 | 29,077 | +0.27(+1.31%) |
Sep 03, 2009 | 20.74 | 20.75 | 20.51 | 20.60 | 20,504 | -0.01(-0.05%) |
Sep 02, 2009 | 20.57 | 20.82 | 20.54 | 20.61 | 18,253 | -0.31(-1.48%) |
Sep 01, 2009 | 21.22 | 21.45 | 20.80 | 20.92 | 22,347 | -0.38(-1.78%) |
Aug 31, 2009 | 21.28 | 21.50 | 21.28 | 21.30 | 17,624 | -0.10(-0.47%) |
Aug 28, 2009 | 21.57 | 21.61 | 21.28 | 21.40 | 17,784 | -0.10(-0.47%) |
Aug 27, 2009 | 21.16 | 21.55 | 20.95 | 21.50 | 15,908 | +0.17(+0.80%) |
Aug 26, 2009 | 21.14 | 21.33 | 21.09 | 21.33 | 19,677 | -0.22(-1.02%) |
Aug 25, 2009 | 21.46 | 21.70 | 21.40 | 21.55 | 21,408 | +0.10(+0.47%) |
Aug 24, 2009 | 21.52 | 21.60 | 21.30 | 21.45 | 22,451 | +0.10(+0.47%) |
Aug 21, 2009 | 21.15 | 21.46 | 21.15 | 21.35 | 20,990 | +0.39(+1.86%) |
Aug 20, 2009 | 20.75 | 21.00 | 20.75 | 20.96 | 15,186 | +0.21(+1.01%) |
Aug 19, 2009 | 20.26 | 20.80 | 20.26 | 20.75 | 41,702 | +0.40(+1.97%) |
Aug 18, 2009 | 20.07 | 20.35 | 20.06 | 20.35 | 14,010 | +0.34(+1.70%) |
Aug 17, 2009 | 20.20 | 20.20 | 16.98 | 20.01 | 14,787 | -0.63(-3.05%) |
Aug 14, 2009 | 21.06 | 21.06 | 20.50 | 20.64 | 20,579 | -0.76(-3.55%) |
Aug 13, 2009 | 21.12 | 21.41 | 21.02 | 21.40 | 20,392 | +0.44(+2.10%) |
Aug 12, 2009 | 20.62 | 21.20 | 20.62 | 20.96 | 15,162 | +0.40(+1.95%) |
Aug 11, 2009 | 20.61 | 20.65 | 20.35 | 20.56 | 33,583 | -0.36(-1.72%) |
Aug 10, 2009 | 20.73 | 21.02 | 20.72 | 20.92 | 27,578 | -0.03(-0.14%) |
Aug 07, 2009 | 21.01 | 21.01 | 20.84 | 20.95 | 17,410 | -0.05(-0.24%) |
Aug 06, 2009 | 21.25 | 21.29 | 20.99 | 21.00 | 28,009 | -0.28(-1.32%) |
Aug 05, 2009 | 21.14 | 21.44 | 20.96 | 21.28 | 17,476 | -0.32(-1.48%) |
Aug 04, 2009 | 21.40 | 21.68 | 21.36 | 21.60 | 32,102 | +0.04(+0.19%) |
Aug 03, 2009 | 21.17 | 21.61 | 21.12 | 21.56 | 32,377 | +0.71(+3.41%) |
Jul 31, 2009 | 20.50 | 21.00 | 20.39 | 20.85 | 20,341 | +0.74(+3.68%) |
Jul 30, 2009 | 20.15 | 20.36 | 20.07 | 20.11 | 14,501 | -0.22(-1.08%) |
Jul 29, 2009 | 20.27 | 20.40 | 20.19 | 20.33 | 10,052 | +0.07(+0.35%) |
Jul 28, 2009 | 20.31 | 20.37 | 19.99 | 20.26 | 12,402 | +0.15(+0.75%) |
Jul 27, 2009 | 20.03 | 20.11 | 19.85 | 20.11 | 15,886 | +0.01(+0.05%) |
Jul 24, 2009 | 20.30 | 20.30 | 20.04 | 20.10 | 18,810 | +0.10(+0.50%) |
Jul 23, 2009 | 19.65 | 20.20 | 19.65 | 20.00 | 15,328 | +0.14(+0.70%) |
Jul 22, 2009 | 19.66 | 19.96 | 19.65 | 19.86 | 28,978 | +0.36(+1.85%) |
Jul 21, 2009 | 19.65 | 19.67 | 19.41 | 19.50 | 56,632 | +0.19(+0.98%) |
Jul 20, 2009 | 19.07 | 19.31 | 18.99 | 19.31 | 22,963 | +0.51(+2.71%) |
Jul 17, 2009 | 18.75 | 18.91 | 18.68 | 18.80 | 30,862 | -0.20(-1.05%) |
Jul 16, 2009 | 18.69 | 19.00 | 18.62 | 19.00 | 18,556 | +0.59(+3.20%) |
Jul 15, 2009 | 18.22 | 18.52 | 18.21 | 18.41 | 28,407 | +0.67(+3.78%) |
Jul 14, 2009 | 17.70 | 17.91 | 17.59 | 17.74 | 12,935 | -0.21(-1.17%) |
Jul 13, 2009 | 17.64 | 17.95 | 17.60 | 17.95 | 11,384 | +0.66(+3.82%) |
Jul 10, 2009 | 17.40 | 17.50 | 17.14 | 17.29 | 25,572 | -0.33(-1.87%) |
Jul 09, 2009 | 17.67 | 17.80 | 17.50 | 17.62 | 18,909 | +0.22(+1.26%) |
Jul 08, 2009 | 17.52 | 17.59 | 17.20 | 17.40 | 17,635 | -0.08(-0.46%) |
Jul 07, 2009 | 17.82 | 17.86 | 17.47 | 17.48 | 21,694 | -0.38(-2.13%) |
Jul 06, 2009 | 17.61 | 17.86 | 17.60 | 17.86 | 46,362 | -0.22(-1.22%) |
Jul 02, 2009 | 18.23 | 18.23 | 18.04 | 18.08 | 31,540 | -0.82(-4.34%) |