Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.04 | 22.53 | 21.35 | 21.83 | 620,834 | -0.24(-1.07%) |
Sep 29, 2009 | 22.16 | 22.39 | 21.84 | 22.06 | 306,631 | -0.13(-0.60%) |
Sep 28, 2009 | 22.15 | 22.54 | 21.62 | 22.20 | 273,816 | +0.27(+1.25%) |
Sep 25, 2009 | 21.93 | 22.02 | 21.43 | 21.92 | 863,753 | -0.11(-0.51%) |
Sep 24, 2009 | 22.19 | 22.28 | 21.40 | 22.04 | 298,717 | -0.05(-0.21%) |
Sep 23, 2009 | 22.14 | 22.81 | 22.01 | 22.08 | 246,974 | -0.23(-1.02%) |
Sep 22, 2009 | 22.24 | 22.43 | 21.96 | 22.31 | 180,986 | +0.32(+1.46%) |
Sep 21, 2009 | 22.26 | 22.40 | 21.87 | 21.99 | 197,346 | -0.59(-2.60%) |
Sep 18, 2009 | 21.54 | 22.64 | 18.90 | 22.57 | 424,584 | +0.82(+3.78%) |
Sep 17, 2009 | 22.56 | 23.08 | 21.57 | 21.75 | 341,615 | -0.82(-3.64%) |
Sep 16, 2009 | 22.43 | 22.78 | 22.06 | 22.57 | 142,512 | +0.30(+1.36%) |
Sep 15, 2009 | 21.79 | 22.48 | 21.57 | 22.27 | 268,796 | +0.40(+1.81%) |
Sep 14, 2009 | 20.94 | 21.88 | 20.80 | 21.88 | 305,215 | +0.66(+3.12%) |
Sep 11, 2009 | 20.97 | 21.21 | 20.61 | 21.21 | 254,171 | +0.34(+1.63%) |
Sep 10, 2009 | 20.52 | 20.98 | 20.17 | 20.87 | 192,214 | +0.26(+1.28%) |
Sep 09, 2009 | 20.08 | 21.09 | 19.88 | 20.61 | 280,303 | +0.61(+3.07%) |
Sep 08, 2009 | 20.01 | 20.36 | 19.73 | 19.99 | 173,906 | +0.26(+1.34%) |
Sep 04, 2009 | 19.19 | 19.84 | 18.94 | 19.73 | 164,657 | +0.54(+2.81%) |
Sep 03, 2009 | 19.08 | 19.19 | 18.73 | 19.19 | 440,377 | +0.30(+1.60%) |
Sep 02, 2009 | 19.27 | 19.27 | 18.62 | 18.89 | 372,880 | -0.40(-2.06%) |
Sep 01, 2009 | 19.61 | 20.64 | 19.21 | 19.29 | 240,810 | -0.49(-2.48%) |
Aug 31, 2009 | 20.35 | 20.48 | 19.65 | 19.78 | 261,918 | -0.77(-3.77%) |
Aug 28, 2009 | 20.88 | 21.15 | 20.31 | 20.55 | 193,623 | -0.13(-0.64%) |
Aug 27, 2009 | 20.46 | 20.84 | 19.91 | 20.68 | 279,321 | +0.37(+1.81%) |
Aug 26, 2009 | 20.18 | 20.53 | 19.81 | 20.32 | 220,379 | +0.05(+0.23%) |
Aug 25, 2009 | 19.72 | 20.56 | 19.60 | 20.27 | 402,453 | +0.75(+3.82%) |
Aug 24, 2009 | 19.92 | 20.12 | 19.38 | 19.52 | 235,939 | -0.33(-1.67%) |
Aug 21, 2009 | 19.46 | 19.98 | 19.14 | 19.85 | 294,011 | +0.76(+3.96%) |
Aug 20, 2009 | 18.79 | 19.35 | 18.61 | 19.10 | 272,167 | +0.20(+1.05%) |
Aug 19, 2009 | 18.47 | 18.95 | 18.21 | 18.90 | 196,897 | +0.16(+0.86%) |
Aug 18, 2009 | 18.33 | 18.93 | 18.17 | 18.74 | 156,106 | +0.46(+2.53%) |
Aug 17, 2009 | 18.60 | 18.65 | 18.09 | 18.28 | 287,743 | -0.83(-4.35%) |
Aug 14, 2009 | 19.89 | 19.89 | 18.86 | 19.11 | 282,518 | -0.67(-3.39%) |
Aug 13, 2009 | 19.89 | 20.18 | 19.20 | 19.78 | 287,246 | +0.00(+0.00%) |
Aug 12, 2009 | 19.14 | 20.31 | 19.05 | 19.78 | 319,441 | +0.73(+3.82%) |
Aug 11, 2009 | 18.90 | 19.28 | 18.48 | 19.05 | 291,391 | +0.02(+0.10%) |
Aug 10, 2009 | 18.78 | 19.34 | 18.60 | 19.03 | 202,999 | -0.02(-0.10%) |
Aug 07, 2009 | 18.80 | 19.31 | 18.55 | 19.05 | 284,377 | +0.72(+3.92%) |
Aug 06, 2009 | 18.64 | 18.68 | 17.98 | 18.33 | 246,802 | -0.14(-0.77%) |
Aug 05, 2009 | 18.58 | 18.63 | 17.95 | 18.47 | 326,743 | -0.01(-0.05%) |
Aug 04, 2009 | 17.34 | 18.57 | 17.05 | 18.48 | 465,621 | +1.24(+7.18%) |
Aug 03, 2009 | 16.85 | 17.41 | 16.81 | 17.25 | 516,087 | +0.67(+4.05%) |
Jul 31, 2009 | 16.74 | 17.01 | 16.54 | 16.57 | 687,750 | -0.35(-2.07%) |
Jul 30, 2009 | 17.08 | 17.60 | 16.83 | 16.92 | 719,861 | +0.01(+0.06%) |
Jul 29, 2009 | 17.89 | 17.89 | 16.91 | 16.91 | 1,138,738 | -1.23(-6.77%) |
Jul 28, 2009 | 19.31 | 19.51 | 18.05 | 18.14 | 492,616 | -1.33(-6.84%) |
Jul 27, 2009 | 19.77 | 20.03 | 19.33 | 19.48 | 209,028 | -0.32(-1.62%) |
Jul 24, 2009 | 19.03 | 19.83 | 18.91 | 19.80 | 550 | +0.60(+3.15%) |
Jul 23, 2009 | 18.05 | 19.33 | 17.97 | 19.19 | 358,489 | +1.08(+5.95%) |
Jul 22, 2009 | 18.24 | 18.28 | 17.65 | 18.11 | 262,890 | -0.21(-1.13%) |
Jul 21, 2009 | 18.21 | 18.90 | 17.85 | 18.32 | 261,579 | +0.06(+0.31%) |
Jul 20, 2009 | 17.48 | 18.28 | 17.32 | 18.27 | 249,913 | +0.91(+5.23%) |
Jul 17, 2009 | 17.49 | 17.60 | 17.19 | 17.36 | 215,917 | -0.11(-0.65%) |
Jul 16, 2009 | 16.63 | 17.63 | 16.49 | 17.47 | 254,985 | +0.77(+4.64%) |
Jul 15, 2009 | 14.90 | 16.79 | 14.90 | 16.70 | 359,303 | +1.06(+6.77%) |
Jul 14, 2009 | 15.50 | 15.81 | 15.35 | 15.64 | 233,020 | +0.09(+0.61%) |
Jul 13, 2009 | 15.32 | 15.67 | 15.30 | 15.54 | 262,740 | +0.39(+2.56%) |
Jul 10, 2009 | 14.94 | 15.35 | 14.83 | 15.16 | 282,406 | +0.13(+0.88%) |
Jul 09, 2009 | 14.95 | 15.44 | 14.95 | 15.02 | 199,596 | +0.08(+0.51%) |
Jul 08, 2009 | 15.01 | 15.13 | 14.30 | 14.95 | 539,959 | +0.08(+0.51%) |
Jul 07, 2009 | 15.42 | 15.69 | 14.84 | 14.87 | 327,388 | -0.46(-3.02%) |
Jul 06, 2009 | 15.64 | 15.74 | 14.97 | 15.34 | 439,527 | -0.35(-2.23%) |
Jul 02, 2009 | 15.97 | 15.97 | 15.53 | 15.69 | 370,158 | -0.60(-3.71%) |