Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.52 | 20.73 | 20.08 | 20.18 | 22,134 | -0.26(-1.29%) |
Sep 29, 2009 | 20.81 | 20.81 | 20.29 | 20.44 | 16,372 | -0.30(-1.46%) |
Sep 28, 2009 | 20.51 | 20.86 | 20.15 | 20.74 | 12,846 | +0.41(+2.01%) |
Sep 25, 2009 | 20.18 | 20.39 | 20.08 | 20.33 | 8,003 | +0.14(+0.68%) |
Sep 24, 2009 | 20.28 | 20.44 | 20.06 | 20.20 | 38,159 | -0.07(-0.34%) |
Sep 23, 2009 | 20.66 | 20.71 | 20.22 | 20.27 | 18,846 | -0.13(-0.62%) |
Sep 22, 2009 | 20.57 | 20.71 | 20.19 | 20.39 | 22,760 | -0.09(-0.43%) |
Sep 21, 2009 | 20.09 | 20.91 | 20.09 | 20.48 | 17,660 | +0.25(+1.25%) |
Sep 18, 2009 | 20.48 | 20.56 | 20.20 | 20.23 | 36,753 | -0.20(-0.95%) |
Sep 17, 2009 | 20.49 | 20.66 | 20.14 | 20.42 | 9,970 | +0.02(+0.10%) |
Sep 16, 2009 | 20.28 | 20.41 | 19.83 | 20.40 | 13,702 | +0.09(+0.43%) |
Sep 15, 2009 | 20.45 | 20.45 | 19.84 | 20.32 | 28,751 | -0.28(-1.37%) |
Sep 14, 2009 | 20.08 | 20.63 | 19.97 | 20.60 | 15,208 | +0.40(+1.98%) |
Sep 11, 2009 | 20.59 | 20.63 | 20.10 | 20.20 | 7,169 | -0.38(-1.85%) |
Sep 10, 2009 | 20.57 | 20.58 | 20.26 | 20.58 | 6,842 | +0.09(+0.43%) |
Sep 09, 2009 | 20.22 | 20.62 | 20.00 | 20.49 | 11,653 | +0.20(+1.01%) |
Sep 08, 2009 | 20.63 | 20.67 | 20.07 | 20.29 | 9,895 | +0.06(+0.29%) |
Sep 04, 2009 | 20.58 | 20.69 | 20.05 | 20.23 | 14,451 | -0.10(-0.48%) |
Sep 03, 2009 | 20.18 | 20.59 | 20.00 | 20.32 | 5,338 | +0.14(+0.68%) |
Sep 02, 2009 | 19.74 | 20.48 | 19.74 | 20.19 | 8,910 | +0.49(+2.47%) |
Sep 01, 2009 | 19.97 | 20.26 | 19.70 | 19.70 | 10,392 | -0.43(-2.13%) |
Aug 31, 2009 | 20.23 | 20.60 | 19.95 | 20.13 | 17,390 | -0.35(-1.71%) |
Aug 28, 2009 | 20.39 | 20.71 | 19.80 | 20.48 | 33,980 | +0.09(+0.43%) |
Aug 27, 2009 | 20.35 | 21.22 | 19.77 | 20.39 | 60,929 | +0.00(+0.00%) |
Aug 26, 2009 | 19.85 | 20.39 | 19.56 | 20.39 | 13,251 | +0.52(+2.60%) |
Aug 25, 2009 | 20.06 | 20.17 | 19.69 | 19.88 | 20,699 | -0.19(-0.92%) |
Aug 24, 2009 | 20.01 | 20.34 | 19.77 | 20.06 | 7,881 | +0.04(+0.19%) |
Aug 21, 2009 | 19.50 | 20.21 | 18.90 | 20.02 | 49,601 | +0.78(+4.05%) |
Aug 20, 2009 | 18.64 | 19.24 | 18.43 | 19.24 | 12,324 | +0.52(+2.76%) |
Aug 19, 2009 | 18.08 | 18.73 | 18.08 | 18.73 | 7,339 | +0.42(+2.29%) |
Aug 18, 2009 | 18.57 | 18.65 | 18.23 | 18.31 | 10,280 | -0.11(-0.58%) |
Aug 17, 2009 | 18.38 | 18.94 | 18.38 | 18.41 | 29,686 | +0.06(+0.32%) |
Aug 14, 2009 | 19.76 | 19.76 | 18.36 | 18.36 | 14,471 | -1.43(-7.24%) |
Aug 13, 2009 | 20.01 | 20.01 | 19.45 | 19.79 | 6,387 | -0.17(-0.83%) |
Aug 12, 2009 | 19.81 | 20.15 | 19.67 | 19.95 | 16,497 | +0.49(+2.50%) |
Aug 11, 2009 | 19.76 | 19.76 | 19.46 | 19.47 | 7,540 | -0.33(-1.67%) |
Aug 10, 2009 | 19.55 | 20.28 | 19.55 | 19.80 | 18,734 | +0.06(+0.30%) |
Aug 07, 2009 | 19.90 | 20.30 | 19.50 | 19.74 | 39,015 | +0.07(+0.35%) |
Aug 06, 2009 | 20.98 | 20.98 | 19.66 | 19.67 | 25,469 | -1.28(-6.10%) |
Aug 05, 2009 | 21.50 | 21.60 | 20.89 | 20.95 | 7,135 | -0.92(-4.19%) |
Aug 04, 2009 | 21.52 | 21.91 | 21.49 | 21.87 | 7,269 | +0.11(+0.49%) |
Aug 03, 2009 | 21.68 | 22.03 | 21.43 | 21.76 | 4,720 | -0.16(-0.71%) |
Jul 31, 2009 | 21.93 | 22.03 | 21.84 | 21.91 | 9,185 | -0.18(-0.79%) |
Jul 30, 2009 | 22.33 | 22.37 | 21.73 | 22.09 | 11,883 | +0.11(+0.49%) |
Jul 29, 2009 | 21.87 | 21.98 | 21.64 | 21.98 | 7,185 | +0.00(+0.00%) |
Jul 28, 2009 | 21.91 | 22.06 | 21.68 | 21.98 | 5,490 | -0.02(-0.09%) |
Jul 27, 2009 | 22.21 | 22.21 | 21.68 | 22.00 | 8,199 | +0.02(+0.09%) |
Jul 24, 2009 | 21.72 | 21.98 | 21.31 | 21.98 | 16,865 | +0.02(+0.09%) |
Jul 23, 2009 | 22.02 | 22.02 | 21.74 | 21.96 | 17,846 | -0.22(-1.01%) |
Jul 22, 2009 | 21.48 | 22.19 | 20.99 | 22.19 | 12,787 | +0.78(+3.64%) |
Jul 21, 2009 | 21.74 | 21.74 | 20.93 | 21.41 | 16,983 | -0.47(-2.14%) |
Jul 20, 2009 | 21.72 | 21.89 | 21.45 | 21.88 | 10,171 | +0.34(+1.58%) |
Jul 17, 2009 | 21.56 | 21.72 | 20.99 | 21.53 | 13,200 | +0.02(+0.09%) |
Jul 16, 2009 | 20.71 | 21.51 | 20.40 | 21.51 | 16,535 | +0.79(+3.81%) |
Jul 15, 2009 | 20.20 | 20.88 | 19.90 | 20.72 | 16,827 | +0.72(+3.61%) |
Jul 14, 2009 | 19.81 | 20.19 | 19.70 | 20.00 | 8,295 | -0.10(-0.49%) |
Jul 13, 2009 | 19.75 | 20.15 | 19.36 | 20.10 | 19,200 | +0.37(+1.88%) |
Jul 10, 2009 | 19.42 | 19.80 | 19.16 | 19.73 | 12,095 | +0.25(+1.30%) |
Jul 09, 2009 | 20.41 | 21.29 | 19.21 | 19.48 | 33,207 | -1.17(-5.67%) |
Jul 08, 2009 | 21.30 | 21.83 | 20.37 | 20.65 | 22,972 | -0.49(-2.31%) |
Jul 07, 2009 | 21.79 | 22.28 | 21.10 | 21.13 | 16,844 | -0.37(-1.72%) |
Jul 06, 2009 | 21.62 | 22.00 | 21.37 | 21.50 | 8,972 | -0.15(-0.68%) |
Jul 02, 2009 | 22.94 | 23.15 | 21.65 | 21.65 | 55,477 | -1.50(-6.48%) |