Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.45 | 24.65 | 23.38 | 24.11 | 2,878,275 | +0.82(+3.51%) |
Sep 29, 2009 | 23.35 | 23.52 | 23.10 | 23.29 | 452,653 | -0.14(-0.58%) |
Sep 28, 2009 | 23.35 | 23.61 | 23.27 | 23.42 | 421,770 | +0.23(+1.00%) |
Sep 25, 2009 | 23.49 | 23.49 | 23.07 | 23.19 | 978,349 | -0.23(-0.99%) |
Sep 24, 2009 | 23.50 | 23.61 | 23.37 | 23.42 | 1,135,866 | -0.14(-0.58%) |
Sep 23, 2009 | 23.61 | 23.70 | 23.41 | 23.56 | 526,344 | +0.08(+0.35%) |
Sep 22, 2009 | 23.25 | 23.54 | 23.24 | 23.48 | 649,056 | +0.22(+0.94%) |
Sep 21, 2009 | 23.23 | 23.44 | 23.08 | 23.26 | 526,514 | -0.09(-0.39%) |
Sep 18, 2009 | 23.12 | 23.39 | 22.96 | 23.35 | 1,294,629 | +0.12(+0.52%) |
Sep 17, 2009 | 22.75 | 23.89 | 22.71 | 23.23 | 2,316,547 | +0.86(+3.83%) |
Sep 16, 2009 | 22.30 | 22.75 | 22.00 | 22.37 | 539,089 | +0.00(+0.02%) |
Sep 15, 2009 | 22.18 | 22.44 | 22.17 | 22.37 | 292,543 | +0.07(+0.33%) |
Sep 14, 2009 | 21.98 | 22.41 | 21.91 | 22.30 | 501,856 | +0.14(+0.61%) |
Sep 11, 2009 | 22.00 | 22.46 | 22.00 | 22.16 | 748,053 | +0.06(+0.28%) |
Sep 10, 2009 | 21.78 | 22.11 | 21.70 | 22.10 | 756,886 | +0.20(+0.91%) |
Sep 09, 2009 | 21.71 | 21.93 | 21.62 | 21.90 | 1,278,016 | +0.32(+1.48%) |
Sep 08, 2009 | 21.50 | 21.62 | 21.22 | 21.58 | 613,652 | +0.16(+0.77%) |
Sep 04, 2009 | 20.81 | 21.56 | 20.65 | 21.41 | 585,344 | +0.69(+3.34%) |
Sep 03, 2009 | 20.93 | 20.93 | 20.31 | 20.72 | 923,627 | -0.09(-0.42%) |
Sep 02, 2009 | 21.23 | 21.23 | 20.80 | 20.81 | 757,645 | -0.34(-1.60%) |
Sep 01, 2009 | 21.52 | 21.78 | 21.13 | 21.15 | 796,894 | -0.40(-1.84%) |
Aug 31, 2009 | 21.21 | 21.56 | 20.98 | 21.55 | 645,973 | +0.12(+0.56%) |
Aug 28, 2009 | 21.75 | 21.75 | 21.12 | 21.42 | 545,582 | +0.03(+0.16%) |
Aug 27, 2009 | 21.41 | 21.65 | 20.99 | 21.39 | 845,494 | -0.03(-0.14%) |
Aug 26, 2009 | 21.45 | 21.78 | 21.34 | 21.42 | 482,755 | -0.18(-0.83%) |
Aug 25, 2009 | 21.46 | 21.67 | 21.39 | 21.60 | 890,544 | +0.16(+0.77%) |
Aug 24, 2009 | 20.91 | 21.44 | 20.81 | 21.43 | 790,631 | +0.26(+1.21%) |
Aug 21, 2009 | 21.58 | 21.58 | 21.06 | 21.18 | 1,330,694 | -0.29(-1.33%) |
Aug 20, 2009 | 21.18 | 21.76 | 21.02 | 21.46 | 1,252,174 | +0.39(+1.86%) |
Aug 19, 2009 | 20.66 | 21.09 | 20.66 | 21.07 | 426,242 | +0.16(+0.79%) |
Aug 18, 2009 | 20.64 | 21.01 | 20.64 | 20.91 | 517,802 | +0.44(+2.13%) |
Aug 17, 2009 | 20.52 | 20.81 | 20.25 | 20.47 | 717,102 | -0.49(-2.33%) |
Aug 14, 2009 | 20.96 | 20.97 | 20.46 | 20.96 | 679,927 | +0.10(+0.49%) |
Aug 13, 2009 | 20.73 | 20.88 | 19.92 | 20.86 | 1,446,810 | -0.06(-0.28%) |
Aug 12, 2009 | 20.79 | 21.10 | 20.35 | 20.92 | 1,290,885 | +0.10(+0.49%) |
Aug 11, 2009 | 21.10 | 21.26 | 20.81 | 20.81 | 636,520 | -0.21(-0.99%) |
Aug 10, 2009 | 21.20 | 21.50 | 20.20 | 21.02 | 925,848 | -0.11(-0.50%) |
Aug 07, 2009 | 21.69 | 21.75 | 21.09 | 21.13 | 1,662,789 | -0.46(-2.13%) |
Aug 06, 2009 | 21.68 | 21.81 | 21.40 | 21.59 | 1,008,664 | -0.14(-0.62%) |
Aug 05, 2009 | 21.60 | 21.73 | 21.43 | 21.72 | 907,320 | +0.04(+0.20%) |
Aug 04, 2009 | 19.91 | 22.09 | 19.50 | 21.68 | 4,799,748 | +2.42(+12.59%) |
Aug 03, 2009 | 18.56 | 19.60 | 18.44 | 19.26 | 1,801,765 | +0.73(+3.92%) |
Jul 31, 2009 | 18.29 | 18.64 | 18.22 | 18.53 | 1,007,220 | +0.22(+1.19%) |
Jul 30, 2009 | 18.39 | 18.46 | 18.25 | 18.31 | 501,536 | +0.06(+0.34%) |
Jul 29, 2009 | 18.06 | 18.32 | 17.95 | 18.25 | 361,938 | +0.23(+1.26%) |
Jul 28, 2009 | 18.32 | 18.52 | 18.01 | 18.02 | 702,288 | -0.32(-1.77%) |
Jul 27, 2009 | 18.38 | 18.40 | 18.10 | 18.35 | 324,030 | -0.12(-0.63%) |
Jul 24, 2009 | 18.57 | 18.66 | 18.22 | 18.46 | 1,977 | -0.13(-0.70%) |
Jul 23, 2009 | 18.55 | 18.72 | 18.37 | 18.59 | 714,114 | +0.11(+0.60%) |
Jul 22, 2009 | 18.31 | 18.54 | 18.31 | 18.48 | 646,746 | -0.08(-0.44%) |
Jul 21, 2009 | 18.24 | 18.63 | 18.05 | 18.56 | 1,021,733 | +0.31(+1.70%) |
Jul 20, 2009 | 18.18 | 18.26 | 18.10 | 18.25 | 509,962 | +0.07(+0.40%) |
Jul 17, 2009 | 18.29 | 18.33 | 17.91 | 18.18 | 780,031 | -0.22(-1.21%) |
Jul 16, 2009 | 18.01 | 18.50 | 17.84 | 18.40 | 595,264 | +0.30(+1.66%) |
Jul 15, 2009 | 18.05 | 18.18 | 17.94 | 18.10 | 716,151 | +0.15(+0.84%) |
Jul 14, 2009 | 17.93 | 17.99 | 17.78 | 17.95 | 443,066 | -0.05(-0.27%) |
Jul 13, 2009 | 17.81 | 18.06 | 17.81 | 18.00 | 714,897 | +0.19(+1.06%) |
Jul 10, 2009 | 17.71 | 17.96 | 17.01 | 17.81 | 483,576 | -0.00(-0.03%) |
Jul 09, 2009 | 17.84 | 18.03 | 17.71 | 17.82 | 595,092 | +0.00(+0.00%) |
Jul 08, 2009 | 17.72 | 18.05 | 17.54 | 17.82 | 1,408,993 | +0.30(+1.71%) |
Jul 07, 2009 | 17.78 | 17.87 | 17.43 | 17.52 | 943,532 | -0.37(-2.08%) |
Jul 06, 2009 | 17.96 | 18.04 | 17.72 | 17.89 | 1,057,148 | -0.23(-1.28%) |
Jul 02, 2009 | 17.92 | 18.19 | 17.85 | 18.12 | 1,292,715 | -0.02(-0.13%) |