Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.34 | 19.38 | 18.74 | 18.87 | 16,861 | -0.45(-2.34%) |
Sep 29, 2009 | 19.61 | 19.61 | 19.32 | 19.32 | 3,325 | +0.13(+0.68%) |
Sep 28, 2009 | 20.00 | 20.17 | 18.99 | 19.19 | 15,976 | -0.23(-1.16%) |
Sep 25, 2009 | 19.70 | 19.70 | 18.93 | 19.41 | 18,338 | -0.25(-1.28%) |
Sep 24, 2009 | 19.44 | 20.19 | 19.41 | 19.67 | 35,780 | +0.23(+1.16%) |
Sep 23, 2009 | 19.28 | 19.75 | 19.28 | 19.44 | 27,676 | -0.25(-1.28%) |
Sep 22, 2009 | 19.90 | 20.23 | 19.54 | 19.69 | 28,520 | -0.11(-0.57%) |
Sep 21, 2009 | 19.98 | 20.24 | 19.39 | 19.81 | 9,757 | -0.32(-1.60%) |
Sep 18, 2009 | 20.14 | 20.18 | 20.00 | 20.13 | 23,870 | +0.09(+0.43%) |
Sep 17, 2009 | 20.12 | 20.26 | 20.02 | 20.04 | 6,643 | -0.17(-0.86%) |
Sep 16, 2009 | 20.34 | 20.55 | 19.30 | 20.21 | 57,343 | +0.30(+1.48%) |
Sep 15, 2009 | 20.26 | 20.26 | 19.42 | 19.92 | 8,287 | -0.30(-1.46%) |
Sep 14, 2009 | 20.15 | 20.43 | 19.74 | 20.21 | 9,424 | +0.01(+0.04%) |
Sep 11, 2009 | 20.46 | 20.46 | 19.98 | 20.21 | 3,494 | -0.14(-0.68%) |
Sep 10, 2009 | 19.25 | 21.13 | 18.89 | 20.34 | 20,235 | +0.99(+5.12%) |
Sep 09, 2009 | 19.07 | 19.47 | 19.07 | 19.35 | 17,552 | -0.02(-0.09%) |
Sep 08, 2009 | 19.46 | 19.62 | 18.85 | 19.37 | 4,645 | -0.03(-0.13%) |
Sep 04, 2009 | 19.67 | 19.67 | 18.94 | 19.40 | 1,691 | -0.39(-1.98%) |
Sep 03, 2009 | 19.10 | 19.79 | 18.90 | 19.79 | 2,623 | +0.70(+3.69%) |
Sep 02, 2009 | 19.01 | 19.91 | 18.84 | 19.08 | 4,262 | -0.04(-0.23%) |
Sep 01, 2009 | 20.56 | 21.63 | 18.94 | 19.13 | 11,256 | -1.43(-6.98%) |
Aug 31, 2009 | 20.64 | 21.46 | 20.21 | 20.56 | 25,230 | -0.23(-1.13%) |
Aug 28, 2009 | 21.67 | 21.67 | 20.80 | 20.80 | 4,179 | -0.92(-4.24%) |
Aug 27, 2009 | 21.11 | 21.72 | 20.47 | 21.72 | 16,519 | +0.12(+0.56%) |
Aug 26, 2009 | 21.10 | 21.60 | 20.61 | 21.60 | 4,008 | +0.38(+1.80%) |
Aug 25, 2009 | 21.02 | 21.34 | 20.45 | 21.21 | 12,726 | +0.22(+1.03%) |
Aug 24, 2009 | 21.58 | 21.58 | 20.02 | 21.00 | 7,717 | -0.43(-2.03%) |
Aug 21, 2009 | 21.73 | 21.73 | 21.22 | 21.43 | 14,284 | +0.00(+0.00%) |
Aug 20, 2009 | 20.72 | 21.52 | 20.72 | 21.43 | 15,552 | +0.14(+0.65%) |
Aug 19, 2009 | 20.86 | 21.47 | 20.03 | 21.29 | 13,365 | +0.23(+1.07%) |
Aug 18, 2009 | 20.47 | 21.07 | 20.47 | 21.07 | 2,314 | +0.28(+1.34%) |
Aug 17, 2009 | 20.28 | 20.79 | 20.28 | 20.79 | 6,865 | +0.30(+1.44%) |
Aug 14, 2009 | 20.78 | 20.78 | 20.14 | 20.49 | 23,403 | -0.37(-1.75%) |
Aug 13, 2009 | 20.65 | 20.87 | 20.10 | 20.86 | 9,090 | +0.04(+0.21%) |
Aug 12, 2009 | 20.61 | 20.81 | 19.69 | 20.81 | 25,253 | +0.54(+2.66%) |
Aug 11, 2009 | 19.97 | 20.51 | 19.13 | 20.27 | 18,392 | +0.28(+1.39%) |
Aug 10, 2009 | 18.41 | 20.22 | 18.41 | 20.00 | 67,158 | +1.56(+8.44%) |
Aug 07, 2009 | 18.91 | 19.45 | 18.25 | 18.44 | 30,632 | -0.47(-2.48%) |
Aug 06, 2009 | 17.71 | 18.95 | 17.71 | 18.91 | 64,883 | +0.15(+0.79%) |
Aug 05, 2009 | 19.13 | 19.13 | 18.74 | 18.76 | 29,594 | -0.41(-2.13%) |
Aug 04, 2009 | 19.38 | 19.38 | 18.72 | 19.17 | 11,534 | +0.05(+0.27%) |
Aug 03, 2009 | 19.06 | 19.13 | 18.94 | 19.12 | 10,439 | +0.35(+1.85%) |
Jul 31, 2009 | 18.69 | 18.78 | 18.24 | 18.77 | 17,548 | +0.07(+0.37%) |
Jul 30, 2009 | 18.68 | 18.78 | 18.48 | 18.70 | 11,545 | +0.07(+0.37%) |
Jul 29, 2009 | 18.38 | 18.71 | 18.09 | 18.63 | 5,578 | +0.17(+0.89%) |
Jul 28, 2009 | 18.40 | 18.69 | 18.34 | 18.47 | 32,384 | +0.38(+2.12%) |
Jul 27, 2009 | 18.04 | 18.24 | 17.74 | 18.08 | 13,311 | -0.01(-0.05%) |
Jul 24, 2009 | 17.44 | 18.19 | 16.91 | 18.09 | 12,570 | +0.53(+3.02%) |
Jul 23, 2009 | 17.34 | 17.56 | 16.11 | 17.56 | 10,135 | +0.04(+0.25%) |
Jul 22, 2009 | 17.22 | 17.52 | 16.95 | 17.52 | 7,592 | +0.32(+1.87%) |
Jul 21, 2009 | 17.17 | 17.20 | 17.05 | 17.20 | 5,282 | -0.13(-0.75%) |
Jul 20, 2009 | 17.15 | 17.33 | 17.04 | 17.33 | 9,358 | +0.25(+1.48%) |
Jul 17, 2009 | 16.93 | 17.31 | 15.95 | 17.08 | 10,247 | +0.12(+0.72%) |
Jul 16, 2009 | 16.91 | 16.95 | 16.88 | 16.95 | 11,937 | +0.07(+0.41%) |
Jul 15, 2009 | 16.70 | 16.88 | 16.69 | 16.88 | 11,162 | +0.23(+1.36%) |
Jul 14, 2009 | 16.51 | 16.67 | 16.44 | 16.66 | 10,370 | -0.01(-0.05%) |
Jul 13, 2009 | 16.08 | 16.67 | 16.05 | 16.67 | 4,114 | +0.22(+1.32%) |
Jul 10, 2009 | 15.87 | 16.52 | 15.87 | 16.45 | 5,821 | +0.09(+0.53%) |
Jul 09, 2009 | 16.48 | 16.55 | 16.35 | 16.36 | 33,476 | +0.21(+1.29%) |
Jul 08, 2009 | 16.40 | 16.48 | 16.15 | 16.15 | 6,824 | -0.11(-0.70%) |
Jul 07, 2009 | 16.34 | 16.48 | 15.88 | 16.27 | 10,252 | +0.13(+0.81%) |
Jul 06, 2009 | 15.30 | 16.52 | 15.30 | 16.14 | 14,637 | +0.83(+5.45%) |
Jul 02, 2009 | 15.95 | 15.95 | 15.30 | 15.30 | 5,586 | -0.59(-3.72%) |