Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.70 | 20.69 | 19.42 | 20.03 | 103,083 | +0.76(+3.93%) |
Sep 29, 2009 | 18.28 | 19.51 | 17.43 | 19.27 | 103,657 | +0.99(+5.44%) |
Sep 28, 2009 | 19.60 | 20.53 | 17.76 | 18.28 | 99,630 | -1.28(-6.54%) |
Sep 25, 2009 | 19.49 | 19.65 | 18.94 | 19.56 | 30,163 | +0.12(+0.61%) |
Sep 24, 2009 | 20.13 | 20.29 | 19.13 | 19.44 | 54,415 | -0.52(-2.61%) |
Sep 23, 2009 | 20.46 | 20.69 | 19.56 | 19.96 | 52,902 | -0.36(-1.75%) |
Sep 22, 2009 | 20.22 | 21.36 | 20.22 | 20.32 | 149,301 | +0.59(+3.00%) |
Sep 21, 2009 | 19.42 | 20.43 | 18.99 | 19.72 | 111,678 | +0.33(+1.71%) |
Sep 18, 2009 | 20.22 | 20.22 | 18.97 | 19.39 | 58,446 | -0.85(-4.21%) |
Sep 17, 2009 | 21.26 | 21.26 | 20.05 | 20.24 | 46,618 | -0.88(-4.15%) |
Sep 16, 2009 | 21.52 | 21.90 | 20.98 | 21.12 | 42,735 | -0.07(-0.34%) |
Sep 15, 2009 | 20.74 | 21.55 | 19.65 | 21.19 | 63,671 | +0.57(+2.76%) |
Sep 14, 2009 | 21.31 | 21.31 | 19.39 | 20.62 | 133,702 | -1.49(-6.75%) |
Sep 11, 2009 | 21.83 | 22.93 | 21.52 | 22.11 | 56,735 | +0.38(+1.74%) |
Sep 10, 2009 | 21.66 | 22.16 | 21.12 | 21.74 | 69,771 | -0.21(-0.97%) |
Sep 09, 2009 | 21.71 | 22.45 | 21.31 | 21.95 | 68,665 | +0.07(+0.32%) |
Sep 08, 2009 | 22.75 | 22.75 | 20.65 | 21.88 | 103,932 | -0.31(-1.39%) |
Sep 04, 2009 | 22.54 | 23.08 | 22.11 | 22.19 | 56,989 | +0.07(+0.32%) |
Sep 03, 2009 | 21.12 | 22.52 | 20.74 | 22.11 | 109,271 | +1.47(+7.11%) |
Sep 02, 2009 | 22.61 | 23.43 | 20.60 | 20.65 | 148,131 | -1.82(-8.11%) |
Sep 01, 2009 | 24.88 | 24.88 | 21.62 | 22.47 | 179,066 | -2.53(-10.13%) |
Aug 31, 2009 | 25.19 | 25.78 | 24.62 | 25.00 | 224,451 | +1.25(+5.28%) |
Aug 28, 2009 | 23.63 | 25.33 | 23.54 | 23.75 | 113,125 | +0.12(+0.50%) |
Aug 27, 2009 | 23.32 | 23.63 | 21.55 | 23.63 | 95,649 | +0.54(+2.36%) |
Aug 26, 2009 | 23.61 | 23.61 | 22.49 | 23.09 | 66,705 | -0.24(-1.01%) |
Aug 25, 2009 | 22.11 | 23.61 | 22.11 | 23.32 | 100,399 | +1.47(+6.72%) |
Aug 24, 2009 | 22.59 | 22.71 | 21.59 | 21.85 | 71,781 | -0.85(-3.75%) |
Aug 21, 2009 | 23.16 | 23.20 | 22.09 | 22.71 | 51,175 | +0.45(+2.02%) |
Aug 20, 2009 | 21.26 | 22.94 | 21.21 | 22.26 | 126,045 | +1.21(+5.74%) |
Aug 19, 2009 | 19.18 | 21.19 | 18.82 | 21.05 | 94,453 | +1.80(+9.35%) |
Aug 18, 2009 | 18.02 | 19.77 | 17.76 | 19.25 | 109,819 | +2.08(+12.14%) |
Aug 17, 2009 | 19.13 | 19.13 | 16.60 | 17.17 | 88,274 | -2.39(-12.23%) |
Aug 14, 2009 | 20.98 | 21.03 | 19.39 | 19.56 | 32,521 | -1.25(-6.03%) |
Aug 13, 2009 | 19.89 | 21.31 | 19.63 | 20.81 | 108,857 | +1.16(+5.90%) |
Aug 12, 2009 | 20.01 | 20.01 | 19.20 | 19.65 | 29,113 | -0.38(-1.89%) |
Aug 11, 2009 | 19.01 | 20.36 | 18.99 | 20.03 | 103,614 | +0.69(+3.55%) |
Aug 10, 2009 | 20.72 | 20.72 | 18.94 | 19.34 | 66,207 | -0.97(-4.78%) |
Aug 07, 2009 | 18.89 | 20.60 | 17.81 | 20.32 | 143,404 | +2.51(+14.10%) |
Aug 06, 2009 | 17.17 | 19.27 | 17.05 | 17.81 | 115,625 | +1.82(+11.41%) |
Aug 05, 2009 | 16.81 | 16.81 | 15.27 | 15.98 | 28,535 | -0.78(-4.66%) |
Aug 04, 2009 | 16.22 | 17.05 | 16.22 | 16.76 | 45,721 | +0.19(+1.14%) |
Aug 03, 2009 | 16.22 | 16.57 | 15.99 | 16.57 | 20,089 | +0.75(+4.74%) |
Jul 31, 2009 | 15.46 | 16.10 | 15.46 | 15.82 | 2,901 | +0.01(+0.04%) |
Jul 30, 2009 | 15.70 | 16.12 | 15.60 | 15.82 | 1,858 | +0.17(+1.06%) |
Jul 29, 2009 | 15.84 | 16.10 | 15.65 | 15.65 | 5,951 | -0.53(-3.29%) |
Jul 28, 2009 | 16.12 | 16.22 | 15.60 | 16.18 | 6,330 | +0.04(+0.22%) |
Jul 27, 2009 | 16.07 | 16.22 | 15.56 | 16.15 | 12,177 | -0.07(-0.44%) |
Jul 24, 2009 | 16.05 | 16.22 | 15.65 | 16.22 | 8,090 | +0.17(+1.03%) |
Jul 23, 2009 | 15.98 | 16.55 | 15.58 | 16.05 | 46,097 | +0.26(+1.65%) |
Jul 22, 2009 | 14.80 | 16.34 | 14.32 | 15.79 | 82,924 | +0.99(+6.72%) |
Jul 21, 2009 | 14.56 | 15.15 | 13.50 | 14.80 | 107,522 | +1.78(+13.64%) |
Jul 20, 2009 | 13.02 | 13.02 | 12.26 | 13.02 | 6,121 | +0.09(+0.73%) |
Jul 17, 2009 | 12.90 | 12.93 | 12.10 | 12.93 | 5,421 | +0.14(+1.11%) |
Jul 16, 2009 | 12.98 | 13.07 | 12.19 | 12.79 | 5,091 | -0.51(-3.83%) |
Jul 15, 2009 | 12.86 | 14.14 | 12.86 | 13.29 | 11,365 | +0.53(+4.17%) |
Jul 14, 2009 | 12.90 | 12.90 | 12.31 | 12.76 | 24,709 | -0.97(-7.07%) |
Jul 13, 2009 | 14.06 | 14.09 | 13.50 | 13.73 | 3,143 | -0.43(-3.01%) |
Jul 10, 2009 | 14.16 | 14.75 | 13.97 | 14.16 | 4,873 | +0.28(+2.05%) |
Jul 09, 2009 | 12.57 | 14.80 | 12.55 | 13.87 | 15,204 | -0.24(-1.68%) |
Jul 08, 2009 | 14.20 | 14.26 | 13.26 | 14.11 | 20,241 | -0.15(-1.07%) |
Jul 07, 2009 | 14.20 | 14.64 | 14.20 | 14.26 | 18,403 | -0.24(-1.66%) |
Jul 06, 2009 | 13.94 | 14.50 | 13.94 | 14.50 | 39,956 | -0.04(-0.30%) |
Jul 02, 2009 | 14.13 | 14.61 | 14.05 | 14.55 | 23,005 | +0.42(+2.94%) |