Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.68 | 22.71 | 22.20 | 22.40 | 231,389 | -0.16(-0.70%) |
Sep 29, 2009 | 22.70 | 22.84 | 22.49 | 22.56 | 244,520 | -0.08(-0.33%) |
Sep 28, 2009 | 22.02 | 22.64 | 22.02 | 22.63 | 154,587 | +0.73(+3.32%) |
Sep 25, 2009 | 21.93 | 22.14 | 21.75 | 21.90 | 228,221 | -0.20(-0.92%) |
Sep 24, 2009 | 22.64 | 22.71 | 21.97 | 22.11 | 261,220 | -0.52(-2.29%) |
Sep 23, 2009 | 23.10 | 23.19 | 22.59 | 22.62 | 891,950 | -0.44(-1.92%) |
Sep 22, 2009 | 22.83 | 23.07 | 22.75 | 23.07 | 837,737 | +0.46(+2.06%) |
Sep 21, 2009 | 22.60 | 22.70 | 22.50 | 22.60 | 174,325 | -0.20(-0.86%) |
Sep 18, 2009 | 22.90 | 22.95 | 22.68 | 22.80 | 453,382 | -0.02(-0.07%) |
Sep 17, 2009 | 22.94 | 23.18 | 22.68 | 22.81 | 584,141 | +0.26(+1.16%) |
Sep 16, 2009 | 22.32 | 22.93 | 22.27 | 22.55 | 305,126 | +0.37(+1.66%) |
Sep 15, 2009 | 22.19 | 22.38 | 21.94 | 22.18 | 409,594 | +0.04(+0.20%) |
Sep 14, 2009 | 21.60 | 22.18 | 21.60 | 22.14 | 202,574 | +0.30(+1.37%) |
Sep 11, 2009 | 22.02 | 22.05 | 21.84 | 21.84 | 257,792 | -0.16(-0.72%) |
Sep 10, 2009 | 21.72 | 22.00 | 21.51 | 21.99 | 278,424 | +0.17(+0.79%) |
Sep 09, 2009 | 21.55 | 21.88 | 21.47 | 21.82 | 657,388 | +0.29(+1.32%) |
Sep 08, 2009 | 21.66 | 21.68 | 21.36 | 21.54 | 407,208 | +0.20(+0.95%) |
Sep 04, 2009 | 21.29 | 21.37 | 21.06 | 21.33 | 609,008 | +0.14(+0.67%) |
Sep 03, 2009 | 20.94 | 21.20 | 20.83 | 21.19 | 204,816 | +0.44(+2.13%) |
Sep 02, 2009 | 20.79 | 21.06 | 20.71 | 20.75 | 330,270 | -0.24(-1.14%) |
Sep 01, 2009 | 21.90 | 22.11 | 20.94 | 20.99 | 870,393 | -1.06(-4.80%) |
Aug 31, 2009 | 21.77 | 22.05 | 21.75 | 22.05 | 318,732 | -0.10(-0.44%) |
Aug 28, 2009 | 22.32 | 22.35 | 21.92 | 22.14 | 303,784 | +0.04(+0.17%) |
Aug 27, 2009 | 21.92 | 22.14 | 21.67 | 22.11 | 1,148,753 | +0.16(+0.75%) |
Aug 26, 2009 | 21.87 | 22.05 | 21.70 | 21.94 | 1,036,627 | +0.02(+0.10%) |
Aug 25, 2009 | 21.89 | 22.15 | 21.88 | 21.92 | 1,077,438 | +0.22(+1.00%) |
Aug 24, 2009 | 22.14 | 22.26 | 21.66 | 21.70 | 450,290 | -0.17(-0.75%) |
Aug 21, 2009 | 21.65 | 21.97 | 21.55 | 21.87 | 608,232 | +0.48(+2.25%) |
Aug 20, 2009 | 20.99 | 21.43 | 20.97 | 21.39 | 452,441 | +0.49(+2.33%) |
Aug 19, 2009 | 20.63 | 21.02 | 20.59 | 20.90 | 242,345 | +0.02(+0.07%) |
Aug 18, 2009 | 20.73 | 21.00 | 20.71 | 20.88 | 270,144 | +0.28(+1.35%) |
Aug 17, 2009 | 20.75 | 20.81 | 20.52 | 20.61 | 397,512 | -0.79(-3.71%) |
Aug 14, 2009 | 21.57 | 21.57 | 21.11 | 21.40 | 499,521 | -0.14(-0.66%) |
Aug 13, 2009 | 21.50 | 21.57 | 21.15 | 21.54 | 372,208 | +0.33(+1.56%) |
Aug 12, 2009 | 20.73 | 21.37 | 20.73 | 21.21 | 394,845 | +0.37(+1.75%) |
Aug 11, 2009 | 21.40 | 21.44 | 20.78 | 20.85 | 326,557 | -0.68(-3.16%) |
Aug 10, 2009 | 21.69 | 21.78 | 21.32 | 21.53 | 380,754 | -0.14(-0.66%) |
Aug 07, 2009 | 21.38 | 22.00 | 21.30 | 21.67 | 533,782 | +0.56(+2.66%) |
Aug 06, 2009 | 21.56 | 21.63 | 20.95 | 21.11 | 356,566 | -0.12(-0.57%) |
Aug 05, 2009 | 20.72 | 21.31 | 20.59 | 21.23 | 357,436 | +0.64(+3.10%) |
Aug 04, 2009 | 20.09 | 20.67 | 20.04 | 20.59 | 323,135 | +0.43(+2.12%) |
Aug 03, 2009 | 20.09 | 20.19 | 19.94 | 20.16 | 370,315 | +0.49(+2.48%) |
Jul 31, 2009 | 19.50 | 19.73 | 19.45 | 19.68 | 246,294 | +0.13(+0.65%) |
Jul 30, 2009 | 19.31 | 19.72 | 19.31 | 19.55 | 344,053 | +0.45(+2.36%) |
Jul 29, 2009 | 19.05 | 19.19 | 18.98 | 19.10 | 244,810 | -0.06(-0.31%) |
Jul 28, 2009 | 19.11 | 19.22 | 19.00 | 19.16 | 264,653 | +0.03(+0.16%) |
Jul 27, 2009 | 18.96 | 19.23 | 18.95 | 19.13 | 269,135 | +0.24(+1.27%) |
Jul 24, 2009 | 18.77 | 18.95 | 18.65 | 18.89 | 681 | -0.02(-0.08%) |
Jul 23, 2009 | 18.38 | 18.99 | 18.32 | 18.90 | 316,031 | +0.51(+2.77%) |
Jul 22, 2009 | 18.03 | 18.52 | 18.02 | 18.39 | 399,009 | +0.04(+0.20%) |
Jul 21, 2009 | 18.47 | 18.58 | 18.17 | 18.35 | 517,063 | -0.11(-0.61%) |
Jul 20, 2009 | 18.46 | 18.55 | 18.36 | 18.47 | 524,589 | +0.16(+0.86%) |
Jul 17, 2009 | 18.49 | 18.53 | 18.22 | 18.31 | 316,189 | -0.16(-0.85%) |
Jul 16, 2009 | 18.35 | 18.62 | 18.18 | 18.47 | 360,623 | +0.01(+0.04%) |
Jul 15, 2009 | 18.02 | 18.63 | 18.01 | 18.46 | 453,789 | +0.67(+3.75%) |
Jul 14, 2009 | 17.89 | 17.89 | 17.58 | 17.79 | 303,589 | -0.02(-0.13%) |
Jul 13, 2009 | 17.29 | 17.84 | 17.28 | 17.81 | 433,822 | +0.96(+5.70%) |
Jul 10, 2009 | 16.89 | 16.97 | 16.77 | 16.85 | 210,296 | -0.20(-1.19%) |
Jul 09, 2009 | 17.11 | 17.23 | 16.96 | 17.06 | 275,269 | +0.16(+0.93%) |
Jul 08, 2009 | 17.19 | 17.23 | 16.52 | 16.90 | 494,238 | -0.23(-1.31%) |
Jul 07, 2009 | 17.46 | 17.48 | 17.12 | 17.12 | 354,968 | -0.34(-1.97%) |
Jul 06, 2009 | 17.28 | 17.47 | 17.13 | 17.47 | 241,836 | +0.03(+0.17%) |
Jul 02, 2009 | 17.84 | 17.86 | 17.43 | 17.44 | 241,302 | -0.62(-3.41%) |