Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.87 | 20.95 | 20.07 | 20.19 | 271,456 | -0.65(-3.14%) |
Sep 29, 2009 | 20.72 | 21.04 | 20.66 | 20.84 | 144,121 | +0.08(+0.38%) |
Sep 28, 2009 | 20.67 | 20.89 | 20.63 | 20.76 | 164,770 | +0.08(+0.38%) |
Sep 25, 2009 | 21.02 | 21.02 | 20.40 | 20.68 | 231,296 | -0.45(-2.13%) |
Sep 24, 2009 | 21.09 | 21.20 | 20.82 | 21.13 | 616,713 | +0.06(+0.29%) |
Sep 23, 2009 | 21.27 | 21.36 | 20.91 | 21.07 | 503,582 | -0.12(-0.58%) |
Sep 22, 2009 | 21.30 | 21.35 | 20.97 | 21.19 | 241,723 | -0.04(-0.21%) |
Sep 21, 2009 | 21.19 | 21.40 | 20.82 | 21.24 | 199,249 | -0.18(-0.82%) |
Sep 18, 2009 | 21.22 | 21.63 | 21.04 | 21.41 | 256,957 | +0.35(+1.68%) |
Sep 17, 2009 | 20.91 | 21.53 | 20.80 | 21.06 | 192,100 | +0.06(+0.27%) |
Sep 16, 2009 | 20.87 | 21.12 | 20.85 | 21.00 | 139,817 | +0.13(+0.61%) |
Sep 15, 2009 | 20.42 | 21.16 | 20.31 | 20.87 | 192,895 | +0.48(+2.34%) |
Sep 14, 2009 | 20.47 | 20.79 | 20.34 | 20.40 | 211,780 | -0.19(-0.90%) |
Sep 11, 2009 | 20.31 | 20.72 | 20.26 | 20.58 | 241,751 | +0.25(+1.22%) |
Sep 10, 2009 | 19.99 | 20.37 | 19.86 | 20.34 | 205,929 | +0.34(+1.72%) |
Sep 09, 2009 | 19.80 | 20.11 | 19.59 | 19.99 | 181,373 | +0.25(+1.25%) |
Sep 08, 2009 | 19.63 | 19.88 | 19.45 | 19.74 | 240,106 | +0.31(+1.59%) |
Sep 04, 2009 | 19.25 | 19.51 | 18.73 | 19.44 | 112,007 | +0.37(+1.95%) |
Sep 03, 2009 | 19.01 | 19.10 | 18.71 | 19.06 | 125,900 | +0.08(+0.42%) |
Sep 02, 2009 | 18.92 | 19.13 | 18.90 | 18.98 | 144,776 | -0.04(-0.19%) |
Sep 01, 2009 | 18.81 | 19.54 | 18.72 | 19.02 | 232,972 | +0.02(+0.09%) |
Aug 31, 2009 | 19.05 | 19.26 | 18.77 | 19.00 | 230,641 | -0.23(-1.19%) |
Aug 28, 2009 | 19.44 | 19.51 | 18.90 | 19.23 | 226,174 | +0.02(+0.09%) |
Aug 27, 2009 | 18.91 | 19.42 | 18.81 | 19.21 | 159,484 | +0.25(+1.30%) |
Aug 26, 2009 | 18.78 | 19.31 | 18.71 | 18.97 | 173,172 | -0.05(-0.28%) |
Aug 25, 2009 | 19.05 | 19.34 | 18.87 | 19.02 | 187,356 | +0.06(+0.33%) |
Aug 24, 2009 | 19.18 | 19.50 | 18.69 | 18.96 | 198,973 | -0.24(-1.24%) |
Aug 21, 2009 | 19.01 | 19.38 | 18.74 | 19.20 | 140,944 | +0.41(+2.16%) |
Aug 20, 2009 | 18.71 | 18.88 | 18.45 | 18.79 | 86,859 | +0.10(+0.52%) |
Aug 19, 2009 | 18.57 | 18.81 | 18.53 | 18.69 | 118,557 | -0.12(-0.66%) |
Aug 18, 2009 | 18.78 | 19.07 | 18.66 | 18.82 | 100,413 | +0.07(+0.38%) |
Aug 17, 2009 | 18.86 | 19.06 | 18.54 | 18.75 | 112,909 | -0.64(-3.32%) |
Aug 14, 2009 | 19.82 | 19.82 | 18.96 | 19.39 | 153,155 | -0.25(-1.26%) |
Aug 13, 2009 | 19.81 | 19.91 | 19.59 | 19.64 | 169,295 | -0.09(-0.45%) |
Aug 12, 2009 | 20.08 | 20.50 | 19.71 | 19.73 | 289,620 | -0.24(-1.19%) |
Aug 11, 2009 | 19.83 | 20.42 | 19.83 | 19.96 | 327,956 | -0.01(-0.04%) |
Aug 10, 2009 | 18.88 | 20.54 | 18.88 | 19.97 | 448,625 | +0.99(+5.21%) |
Aug 07, 2009 | 18.04 | 19.13 | 17.91 | 18.98 | 370,561 | +1.09(+6.12%) |
Aug 06, 2009 | 18.00 | 18.10 | 17.70 | 17.89 | 183,296 | -0.11(-0.59%) |
Aug 05, 2009 | 18.07 | 18.09 | 17.64 | 18.00 | 256,826 | -0.02(-0.10%) |
Aug 04, 2009 | 18.38 | 19.29 | 17.85 | 18.01 | 636,314 | +1.85(+11.41%) |
Aug 03, 2009 | 16.10 | 16.19 | 15.78 | 16.17 | 322,884 | +0.43(+2.75%) |
Jul 31, 2009 | 15.85 | 16.15 | 15.74 | 15.74 | 181,773 | -0.13(-0.83%) |
Jul 30, 2009 | 15.79 | 15.98 | 15.44 | 15.87 | 143,901 | +0.44(+2.86%) |
Jul 29, 2009 | 15.71 | 15.76 | 15.25 | 15.43 | 139,316 | -0.19(-1.24%) |
Jul 28, 2009 | 16.11 | 16.34 | 15.56 | 15.62 | 158,816 | -0.47(-2.91%) |
Jul 27, 2009 | 16.07 | 16.28 | 15.54 | 16.09 | 106,791 | -0.04(-0.27%) |
Jul 24, 2009 | 15.63 | 16.22 | 15.63 | 16.13 | 135 | +0.44(+2.81%) |
Jul 23, 2009 | 15.27 | 15.89 | 15.15 | 15.69 | 165,591 | +0.38(+2.48%) |
Jul 22, 2009 | 14.94 | 15.50 | 14.89 | 15.31 | 57,654 | +0.27(+1.82%) |
Jul 21, 2009 | 15.11 | 15.37 | 14.79 | 15.04 | 75,025 | -0.04(-0.29%) |
Jul 20, 2009 | 15.07 | 15.46 | 14.74 | 15.08 | 123,484 | +0.13(+0.89%) |
Jul 17, 2009 | 15.01 | 15.21 | 14.83 | 14.95 | 127,514 | +0.13(+0.89%) |
Jul 16, 2009 | 14.06 | 14.94 | 14.06 | 14.82 | 299,187 | +0.66(+4.68%) |
Jul 15, 2009 | 14.14 | 14.32 | 14.00 | 14.15 | 286,441 | +0.04(+0.25%) |
Jul 14, 2009 | 14.22 | 14.30 | 14.09 | 14.12 | 174,517 | -0.04(-0.25%) |
Jul 13, 2009 | 14.16 | 14.22 | 14.04 | 14.15 | 165,694 | +0.18(+1.26%) |
Jul 10, 2009 | 14.04 | 14.15 | 13.84 | 13.98 | 116,460 | -0.10(-0.69%) |
Jul 09, 2009 | 14.36 | 14.53 | 14.00 | 14.08 | 179,519 | -0.31(-2.15%) |
Jul 08, 2009 | 14.92 | 14.99 | 14.34 | 14.38 | 227,959 | -0.36(-2.45%) |
Jul 07, 2009 | 14.27 | 14.84 | 13.69 | 14.75 | 268,285 | +0.50(+3.53%) |
Jul 06, 2009 | 15.20 | 15.26 | 14.07 | 14.24 | 323,525 | -0.99(-6.49%) |
Jul 02, 2009 | 16.22 | 16.27 | 15.23 | 15.23 | 171,728 | -1.25(-7.61%) |