Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.40 | 19.40 | 18.52 | 18.81 | 63,951 | -0.53(-2.76%) |
Sep 29, 2009 | 19.88 | 19.92 | 19.28 | 19.34 | 62,503 | -0.46(-2.31%) |
Sep 28, 2009 | 20.14 | 20.73 | 19.46 | 19.80 | 58,162 | -0.27(-1.36%) |
Sep 25, 2009 | 19.88 | 20.08 | 19.43 | 20.07 | 52,171 | +0.08(+0.39%) |
Sep 24, 2009 | 19.35 | 19.99 | 19.33 | 19.99 | 52,753 | +0.55(+2.85%) |
Sep 23, 2009 | 19.64 | 20.09 | 19.35 | 19.44 | 73,395 | -0.08(-0.40%) |
Sep 22, 2009 | 19.83 | 20.04 | 19.14 | 19.52 | 66,625 | -0.11(-0.54%) |
Sep 21, 2009 | 19.74 | 19.74 | 19.44 | 19.62 | 76,956 | -0.25(-1.27%) |
Sep 18, 2009 | 19.65 | 20.12 | 19.65 | 19.88 | 64,381 | +0.29(+1.49%) |
Sep 17, 2009 | 19.22 | 20.09 | 19.22 | 19.58 | 63,489 | -0.03(-0.15%) |
Sep 16, 2009 | 19.14 | 19.85 | 18.94 | 19.61 | 51,384 | +0.45(+2.33%) |
Sep 15, 2009 | 19.70 | 19.78 | 18.73 | 19.17 | 74,304 | +0.59(+3.19%) |
Sep 14, 2009 | 19.02 | 19.02 | 18.24 | 18.57 | 82,393 | -0.56(-2.95%) |
Sep 11, 2009 | 19.49 | 19.58 | 18.84 | 19.14 | 47,884 | -0.42(-2.14%) |
Sep 10, 2009 | 18.65 | 19.60 | 18.65 | 19.56 | 94,371 | +0.92(+4.96%) |
Sep 09, 2009 | 18.56 | 18.76 | 18.16 | 18.63 | 119,699 | +0.16(+0.84%) |
Sep 08, 2009 | 18.98 | 18.99 | 18.46 | 18.48 | 68,986 | -0.38(-2.01%) |
Sep 04, 2009 | 18.58 | 19.04 | 18.39 | 18.86 | 74,814 | +0.22(+1.20%) |
Sep 03, 2009 | 19.24 | 19.24 | 18.53 | 18.63 | 115,462 | -0.48(-2.49%) |
Sep 02, 2009 | 20.39 | 20.44 | 18.82 | 19.11 | 137,501 | -1.40(-6.83%) |
Sep 01, 2009 | 19.53 | 20.61 | 19.53 | 20.51 | 122,586 | +0.98(+5.03%) |
Aug 31, 2009 | 20.26 | 20.29 | 19.51 | 19.53 | 85,565 | -0.96(-4.70%) |
Aug 28, 2009 | 21.15 | 21.15 | 20.09 | 20.49 | 72,053 | -0.58(-2.77%) |
Aug 27, 2009 | 21.60 | 21.60 | 20.69 | 21.07 | 110,280 | -0.49(-2.26%) |
Aug 26, 2009 | 21.16 | 22.01 | 21.14 | 21.56 | 215,912 | -1.04(-4.60%) |
Aug 25, 2009 | 20.71 | 23.31 | 19.71 | 22.60 | 171,352 | -1.01(-4.28%) |
Aug 24, 2009 | 23.72 | 24.02 | 23.10 | 23.61 | 19,041 | -0.11(-0.45%) |
Aug 21, 2009 | 23.89 | 23.94 | 23.11 | 23.72 | 59,345 | +0.13(+0.54%) |
Aug 20, 2009 | 23.80 | 23.80 | 23.03 | 23.59 | 17,604 | -0.19(-0.82%) |
Aug 19, 2009 | 23.61 | 23.90 | 23.08 | 23.79 | 18,286 | +0.05(+0.20%) |
Aug 18, 2009 | 23.55 | 23.92 | 23.22 | 23.74 | 23,030 | +0.25(+1.08%) |
Aug 17, 2009 | 23.55 | 23.88 | 22.87 | 23.48 | 28,736 | -0.48(-1.99%) |
Aug 14, 2009 | 24.35 | 24.63 | 23.69 | 23.96 | 47,165 | -0.35(-1.44%) |
Aug 13, 2009 | 23.99 | 24.38 | 23.78 | 24.31 | 41,560 | +0.49(+2.04%) |
Aug 12, 2009 | 23.57 | 24.13 | 23.50 | 23.82 | 42,332 | +0.35(+1.49%) |
Aug 11, 2009 | 23.47 | 23.73 | 23.18 | 23.47 | 32,806 | -0.09(-0.37%) |
Aug 10, 2009 | 22.98 | 23.73 | 22.78 | 23.56 | 57,856 | +0.57(+2.50%) |
Aug 07, 2009 | 22.65 | 24.07 | 22.20 | 22.99 | 45,557 | +0.77(+3.46%) |
Aug 06, 2009 | 22.32 | 22.67 | 21.93 | 22.22 | 45,764 | +0.19(+0.88%) |
Aug 05, 2009 | 23.18 | 23.18 | 21.88 | 22.03 | 59,743 | -1.25(-5.39%) |
Aug 04, 2009 | 22.95 | 23.62 | 22.95 | 23.28 | 25,171 | +0.30(+1.31%) |
Aug 03, 2009 | 23.03 | 23.28 | 22.85 | 22.98 | 51,503 | +0.18(+0.81%) |
Jul 31, 2009 | 22.97 | 23.80 | 22.70 | 22.79 | 52,013 | -0.30(-1.31%) |
Jul 30, 2009 | 22.91 | 23.73 | 22.87 | 23.10 | 36,507 | +0.55(+2.46%) |
Jul 29, 2009 | 22.94 | 23.31 | 22.39 | 22.54 | 49,317 | -0.51(-2.19%) |
Jul 28, 2009 | 23.25 | 23.58 | 22.68 | 23.05 | 34,410 | -0.34(-1.46%) |
Jul 27, 2009 | 23.00 | 23.61 | 22.49 | 23.39 | 49,091 | +0.29(+1.26%) |
Jul 24, 2009 | 22.34 | 23.25 | 22.27 | 23.10 | 31,142 | +0.63(+2.81%) |
Jul 23, 2009 | 22.46 | 23.41 | 22.10 | 22.46 | 92,004 | -0.12(-0.52%) |
Jul 22, 2009 | 22.94 | 23.20 | 22.39 | 22.58 | 41,313 | -0.54(-2.35%) |
Jul 21, 2009 | 23.75 | 23.96 | 22.57 | 23.12 | 43,189 | -0.56(-2.38%) |
Jul 20, 2009 | 23.09 | 23.76 | 23.00 | 23.69 | 56,778 | +0.69(+3.00%) |
Jul 17, 2009 | 23.07 | 23.24 | 22.53 | 23.00 | 72,090 | +0.00(+0.00%) |
Jul 16, 2009 | 22.94 | 23.07 | 22.57 | 23.00 | 66,046 | -0.14(-0.59%) |
Jul 15, 2009 | 22.71 | 23.26 | 21.92 | 23.13 | 35,701 | +0.76(+3.39%) |
Jul 14, 2009 | 21.95 | 22.50 | 21.74 | 22.38 | 18,143 | +0.48(+2.18%) |
Jul 13, 2009 | 21.16 | 22.10 | 20.81 | 21.90 | 43,819 | +0.35(+1.62%) |
Jul 10, 2009 | 21.72 | 21.72 | 21.05 | 21.55 | 30,466 | -0.09(-0.40%) |
Jul 09, 2009 | 22.55 | 22.55 | 21.64 | 21.64 | 29,563 | -0.77(-3.43%) |
Jul 08, 2009 | 22.15 | 22.80 | 21.51 | 22.41 | 53,412 | +0.26(+1.19%) |
Jul 07, 2009 | 22.79 | 22.95 | 21.49 | 22.14 | 65,934 | -0.53(-2.32%) |
Jul 06, 2009 | 22.65 | 22.95 | 22.01 | 22.67 | 41,093 | -0.05(-0.21%) |
Jul 02, 2009 | 23.21 | 23.30 | 22.11 | 22.72 | 56,672 | -0.83(-3.51%) |