Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.68 | 20.85 | 20.54 | 20.74 | 101,318 | +0.01(+0.05%) |
Sep 29, 2009 | 20.80 | 20.97 | 20.67 | 20.73 | 79,603 | -0.14(-0.67%) |
Sep 28, 2009 | 21.00 | 21.00 | 20.62 | 20.87 | 79,304 | -0.32(-1.51%) |
Sep 25, 2009 | 20.54 | 21.43 | 20.51 | 21.19 | 136,966 | +0.51(+2.47%) |
Sep 24, 2009 | 20.63 | 20.78 | 20.50 | 20.68 | 50,346 | +0.04(+0.19%) |
Sep 23, 2009 | 20.58 | 20.85 | 20.58 | 20.64 | 51,802 | +0.05(+0.24%) |
Sep 22, 2009 | 20.66 | 20.68 | 20.45 | 20.59 | 61,138 | +0.03(+0.15%) |
Sep 21, 2009 | 20.31 | 20.58 | 20.30 | 20.56 | 53,422 | +0.21(+1.03%) |
Sep 18, 2009 | 20.36 | 20.47 | 20.35 | 20.35 | 47,578 | -0.07(-0.34%) |
Sep 17, 2009 | 20.19 | 20.44 | 20.18 | 20.42 | 60,666 | +0.16(+0.79%) |
Sep 16, 2009 | 20.23 | 20.35 | 19.99 | 20.26 | 86,408 | +0.12(+0.60%) |
Sep 15, 2009 | 20.10 | 20.23 | 19.91 | 20.14 | 84,654 | +0.15(+0.75%) |
Sep 14, 2009 | 19.87 | 20.00 | 19.80 | 19.99 | 26,403 | +0.11(+0.55%) |
Sep 11, 2009 | 19.89 | 19.94 | 19.70 | 19.88 | 58,134 | +0.08(+0.40%) |
Sep 10, 2009 | 19.66 | 19.88 | 19.66 | 19.80 | 66,662 | +0.07(+0.35%) |
Sep 09, 2009 | 19.48 | 19.92 | 19.44 | 19.73 | 102,129 | +0.34(+1.75%) |
Sep 08, 2009 | 19.15 | 19.42 | 19.15 | 19.39 | 55,432 | +0.35(+1.84%) |
Sep 04, 2009 | 18.88 | 19.08 | 18.75 | 19.04 | 63,344 | +0.14(+0.74%) |
Sep 03, 2009 | 19.04 | 19.07 | 18.77 | 18.90 | 45,491 | +0.06(+0.32%) |
Sep 02, 2009 | 19.18 | 19.19 | 18.75 | 18.84 | 89,924 | -0.24(-1.26%) |
Sep 01, 2009 | 19.31 | 19.44 | 19.04 | 19.08 | 47,413 | -0.32(-1.65%) |
Aug 31, 2009 | 19.00 | 19.42 | 18.83 | 19.40 | 81,626 | +0.24(+1.25%) |
Aug 28, 2009 | 19.11 | 19.16 | 18.75 | 19.16 | 37,393 | +0.07(+0.37%) |
Aug 27, 2009 | 18.84 | 19.11 | 18.50 | 19.09 | 127,215 | +0.24(+1.27%) |
Aug 26, 2009 | 19.11 | 19.11 | 18.79 | 18.85 | 98,733 | -0.20(-1.05%) |
Aug 25, 2009 | 19.19 | 19.35 | 18.94 | 19.05 | 105,815 | +0.08(+0.43%) |
Aug 24, 2009 | 19.21 | 19.29 | 18.81 | 18.97 | 85,105 | -0.10(-0.53%) |
Aug 21, 2009 | 19.16 | 19.50 | 19.05 | 19.07 | 107,929 | -0.14(-0.73%) |
Aug 20, 2009 | 20.03 | 20.13 | 19.16 | 19.21 | 184,997 | -0.74(-3.71%) |
Aug 19, 2009 | 20.05 | 20.23 | 19.92 | 19.95 | 73,845 | -0.52(-2.54%) |
Aug 18, 2009 | 20.37 | 20.58 | 20.30 | 20.47 | 61,583 | +0.09(+0.44%) |
Aug 17, 2009 | 20.50 | 20.56 | 20.14 | 20.38 | 82,580 | -0.49(-2.35%) |
Aug 14, 2009 | 20.76 | 20.92 | 20.58 | 20.87 | 64,295 | +0.09(+0.43%) |
Aug 13, 2009 | 20.55 | 20.80 | 20.45 | 20.78 | 98,688 | +0.28(+1.37%) |
Aug 12, 2009 | 20.07 | 20.64 | 20.07 | 20.50 | 68,921 | +0.32(+1.59%) |
Aug 11, 2009 | 20.15 | 20.36 | 19.87 | 20.18 | 86,202 | +0.01(+0.05%) |
Aug 10, 2009 | 20.50 | 20.55 | 20.04 | 20.17 | 64,906 | -0.34(-1.66%) |
Aug 07, 2009 | 20.47 | 20.65 | 20.27 | 20.51 | 54,819 | +0.11(+0.54%) |
Aug 06, 2009 | 20.58 | 20.60 | 20.32 | 20.40 | 73,387 | -0.10(-0.49%) |
Aug 05, 2009 | 20.50 | 20.62 | 20.21 | 20.50 | 81,229 | +0.12(+0.59%) |
Aug 04, 2009 | 20.08 | 20.53 | 20.05 | 20.38 | 61,448 | +0.28(+1.39%) |
Aug 03, 2009 | 19.80 | 20.20 | 19.80 | 20.10 | 68,254 | +0.37(+1.88%) |
Jul 31, 2009 | 19.56 | 19.78 | 19.46 | 19.73 | 53,741 | +0.19(+0.97%) |
Jul 30, 2009 | 19.49 | 19.64 | 19.37 | 19.54 | 84,051 | +0.11(+0.57%) |
Jul 29, 2009 | 19.34 | 19.44 | 19.18 | 19.43 | 61,099 | +0.15(+0.78%) |
Jul 28, 2009 | 19.12 | 19.33 | 18.95 | 19.28 | 91,313 | -0.19(-0.98%) |
Jul 27, 2009 | 19.30 | 19.47 | 19.30 | 19.47 | 29,228 | +0.11(+0.57%) |
Jul 24, 2009 | 19.06 | 19.39 | 18.99 | 19.36 | 280 | +0.20(+1.04%) |
Jul 23, 2009 | 19.00 | 19.27 | 18.90 | 19.16 | 46,388 | +0.16(+0.84%) |
Jul 22, 2009 | 18.82 | 19.00 | 18.58 | 19.00 | 43,999 | +0.18(+0.96%) |
Jul 21, 2009 | 19.10 | 19.10 | 18.77 | 18.82 | 55,443 | -0.14(-0.74%) |
Jul 20, 2009 | 19.22 | 19.32 | 18.74 | 18.96 | 82,040 | -0.29(-1.51%) |
Jul 17, 2009 | 19.00 | 19.25 | 19.00 | 19.25 | 42,418 | +0.26(+1.37%) |
Jul 16, 2009 | 19.14 | 19.14 | 18.86 | 18.99 | 132,815 | -0.05(-0.26%) |
Jul 15, 2009 | 18.69 | 19.16 | 18.69 | 19.04 | 88,550 | +0.44(+2.37%) |
Jul 14, 2009 | 18.40 | 18.70 | 18.34 | 18.60 | 53,280 | +0.18(+0.98%) |
Jul 13, 2009 | 18.15 | 18.42 | 18.15 | 18.42 | 46,759 | +0.22(+1.21%) |
Jul 10, 2009 | 17.83 | 18.20 | 17.70 | 18.20 | 18,360 | +0.33(+1.85%) |
Jul 09, 2009 | 17.71 | 18.01 | 17.71 | 17.87 | 33,998 | +0.26(+1.48%) |
Jul 08, 2009 | 17.74 | 17.74 | 17.16 | 17.61 | 56,162 | +0.03(+0.17%) |
Jul 07, 2009 | 17.55 | 17.75 | 17.46 | 17.58 | 24,550 | +0.09(+0.51%) |
Jul 06, 2009 | 17.70 | 17.82 | 17.47 | 17.49 | 26,522 | -0.41(-2.29%) |
Jul 02, 2009 | 17.75 | 17.92 | 17.59 | 17.90 | 59,733 | +0.01(+0.06%) |