Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.19 | 20.43 | 18.77 | 19.75 | 807,708 | -0.68(-3.32%) |
Oct 29, 2009 | 20.09 | 20.55 | 19.87 | 20.43 | 536,446 | +0.46(+2.28%) |
Oct 28, 2009 | 20.69 | 21.21 | 19.86 | 19.98 | 1,053,399 | -0.98(-4.69%) |
Oct 27, 2009 | 20.73 | 21.09 | 20.42 | 20.96 | 989,007 | +0.38(+1.82%) |
Oct 26, 2009 | 20.90 | 21.16 | 20.55 | 20.59 | 771,308 | -0.22(-1.07%) |
Oct 23, 2009 | 20.64 | 20.85 | 20.53 | 20.81 | 586,493 | -0.38(-1.81%) |
Oct 22, 2009 | 20.84 | 21.27 | 20.48 | 21.19 | 558,354 | +0.37(+1.76%) |
Oct 21, 2009 | 20.62 | 21.29 | 20.54 | 20.83 | 553,046 | +0.17(+0.82%) |
Oct 20, 2009 | 20.36 | 20.76 | 20.28 | 20.66 | 399,106 | -0.19(-0.90%) |
Oct 19, 2009 | 20.83 | 21.06 | 20.51 | 20.84 | 277,911 | +0.20(+0.95%) |
Oct 16, 2009 | 21.14 | 21.27 | 20.49 | 20.65 | 376,236 | -0.59(-2.78%) |
Oct 15, 2009 | 20.58 | 21.27 | 20.36 | 21.24 | 415,977 | +0.32(+1.54%) |
Oct 14, 2009 | 20.84 | 20.98 | 20.14 | 20.92 | 356,010 | +0.19(+0.91%) |
Oct 13, 2009 | 20.79 | 20.88 | 20.43 | 20.73 | 316,641 | -0.03(-0.13%) |
Oct 12, 2009 | 21.25 | 21.29 | 20.59 | 20.76 | 642,132 | -0.53(-2.48%) |
Oct 09, 2009 | 20.96 | 21.30 | 20.88 | 21.28 | 307,110 | +0.38(+1.84%) |
Oct 08, 2009 | 20.57 | 21.10 | 20.52 | 20.90 | 470,494 | +0.46(+2.23%) |
Oct 07, 2009 | 20.34 | 20.56 | 20.22 | 20.44 | 235,900 | +0.12(+0.57%) |
Oct 06, 2009 | 19.92 | 20.56 | 19.85 | 20.33 | 461,039 | +0.48(+2.43%) |
Oct 05, 2009 | 19.16 | 19.94 | 18.98 | 19.84 | 398,736 | +0.82(+4.32%) |
Oct 02, 2009 | 19.10 | 19.47 | 18.86 | 19.02 | 289,947 | -0.23(-1.21%) |
Oct 01, 2009 | 19.75 | 19.86 | 19.22 | 19.25 | 427,809 | -0.52(-2.62%) |
Sep 30, 2009 | 19.67 | 20.25 | 19.26 | 19.77 | 401,891 | +0.06(+0.32%) |
Sep 29, 2009 | 19.36 | 19.92 | 19.25 | 19.71 | 314,994 | +0.30(+1.57%) |
Sep 28, 2009 | 19.67 | 19.81 | 19.22 | 19.41 | 439,454 | -0.01(-0.05%) |
Sep 25, 2009 | 19.08 | 19.52 | 18.80 | 19.41 | 901,176 | +0.21(+1.07%) |
Sep 24, 2009 | 19.09 | 19.31 | 18.32 | 19.21 | 478,340 | +0.25(+1.32%) |
Sep 23, 2009 | 19.50 | 19.50 | 18.95 | 18.96 | 485,321 | -0.43(-2.21%) |
Sep 22, 2009 | 19.75 | 19.75 | 19.16 | 19.39 | 369,977 | -0.12(-0.60%) |
Sep 21, 2009 | 20.11 | 20.14 | 19.31 | 19.50 | 457,245 | -0.92(-4.51%) |
Sep 18, 2009 | 20.21 | 20.43 | 19.98 | 20.42 | 384,933 | +0.30(+1.47%) |
Sep 17, 2009 | 20.10 | 20.66 | 20.07 | 20.13 | 509,303 | -0.40(-1.96%) |
Sep 16, 2009 | 20.19 | 20.71 | 19.77 | 20.53 | 868,184 | +0.47(+2.36%) |
Sep 15, 2009 | 19.27 | 20.14 | 19.18 | 20.06 | 700,861 | +0.78(+4.03%) |
Sep 14, 2009 | 18.96 | 19.37 | 18.69 | 19.28 | 310,329 | +0.26(+1.36%) |
Sep 11, 2009 | 18.98 | 19.22 | 18.87 | 19.02 | 279,566 | +0.16(+0.85%) |
Sep 10, 2009 | 18.02 | 18.88 | 17.59 | 18.86 | 690,760 | +0.77(+4.25%) |
Sep 09, 2009 | 17.72 | 18.46 | 17.66 | 18.09 | 480,730 | +0.42(+2.38%) |
Sep 08, 2009 | 17.77 | 17.84 | 17.56 | 17.67 | 314,599 | +0.13(+0.71%) |
Sep 04, 2009 | 17.54 | 17.63 | 17.27 | 17.55 | 534,616 | -0.06(-0.35%) |
Sep 03, 2009 | 17.29 | 17.63 | 17.23 | 17.61 | 294,189 | +0.33(+1.91%) |
Sep 02, 2009 | 17.04 | 17.41 | 16.63 | 17.28 | 468,579 | +0.13(+0.78%) |
Sep 01, 2009 | 17.70 | 18.13 | 17.03 | 17.14 | 604,845 | -0.63(-3.57%) |
Aug 31, 2009 | 18.75 | 18.79 | 17.52 | 17.78 | 522,664 | -0.97(-5.20%) |
Aug 28, 2009 | 18.33 | 18.92 | 18.33 | 18.75 | 233,554 | +0.37(+1.99%) |
Aug 27, 2009 | 18.71 | 18.71 | 18.02 | 18.39 | 305,486 | -0.24(-1.30%) |
Aug 26, 2009 | 18.82 | 18.85 | 18.27 | 18.63 | 310,104 | -0.28(-1.47%) |
Aug 25, 2009 | 19.16 | 19.22 | 18.64 | 18.91 | 508,706 | -0.22(-1.17%) |
Aug 24, 2009 | 19.41 | 19.47 | 19.07 | 19.13 | 464,953 | -0.04(-0.19%) |
Aug 21, 2009 | 18.92 | 19.24 | 18.62 | 19.16 | 790,971 | +0.47(+2.53%) |
Aug 20, 2009 | 17.90 | 18.82 | 17.90 | 18.69 | 1,077,608 | +0.79(+4.39%) |
Aug 19, 2009 | 17.73 | 18.15 | 17.52 | 17.90 | 2,263,207 | -1.68(-8.58%) |
Aug 18, 2009 | 19.08 | 19.67 | 19.02 | 19.58 | 352,364 | +1.08(+5.84%) |
Aug 17, 2009 | 18.95 | 19.13 | 18.23 | 18.50 | 311,310 | -0.99(-5.09%) |
Aug 14, 2009 | 20.35 | 20.58 | 19.26 | 19.50 | 346,598 | -0.88(-4.34%) |
Aug 13, 2009 | 20.43 | 21.35 | 19.98 | 20.38 | 734,723 | +0.13(+0.66%) |
Aug 12, 2009 | 19.50 | 20.51 | 19.29 | 20.25 | 411,723 | +0.98(+5.10%) |
Aug 11, 2009 | 19.67 | 19.67 | 18.97 | 19.26 | 253,713 | -0.40(-2.05%) |
Aug 10, 2009 | 19.50 | 19.75 | 19.30 | 19.67 | 631,598 | +0.02(+0.09%) |
Aug 07, 2009 | 19.76 | 19.99 | 19.23 | 19.65 | 796,069 | +0.15(+0.78%) |
Aug 06, 2009 | 17.92 | 20.80 | 17.92 | 19.50 | 2,098,882 | +1.90(+10.82%) |
Aug 05, 2009 | 17.85 | 17.96 | 17.14 | 17.59 | 326,272 | -0.30(-1.70%) |
Aug 04, 2009 | 17.73 | 18.32 | 16.99 | 17.90 | 388,296 | +0.07(+0.40%) |