Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.17 | 19.24 | 18.83 | 18.88 | 433,788 | -0.39(-2.05%) |
Oct 29, 2009 | 19.05 | 19.40 | 19.05 | 19.28 | 287,763 | +0.48(+2.56%) |
Oct 28, 2009 | 18.80 | 18.95 | 18.68 | 18.80 | 307,574 | +0.00(+0.00%) |
Oct 27, 2009 | 18.72 | 18.92 | 18.61 | 18.80 | 303,282 | +0.22(+1.20%) |
Oct 26, 2009 | 18.87 | 18.93 | 18.47 | 18.57 | 332,308 | -0.31(-1.63%) |
Oct 23, 2009 | 18.99 | 18.99 | 18.87 | 18.88 | 358,115 | -0.46(-2.36%) |
Oct 22, 2009 | 19.25 | 19.41 | 19.18 | 19.34 | 157,452 | +0.03(+0.14%) |
Oct 21, 2009 | 19.35 | 19.52 | 19.30 | 19.31 | 210,492 | -0.11(-0.54%) |
Oct 20, 2009 | 19.27 | 19.45 | 19.26 | 19.42 | 132,108 | -0.12(-0.60%) |
Oct 19, 2009 | 19.48 | 19.62 | 19.33 | 19.54 | 146,107 | +0.02(+0.10%) |
Oct 16, 2009 | 19.50 | 19.55 | 19.26 | 19.52 | 254,849 | -0.01(-0.06%) |
Oct 15, 2009 | 19.37 | 19.63 | 19.37 | 19.53 | 116,681 | -0.10(-0.50%) |
Oct 14, 2009 | 19.39 | 19.68 | 19.28 | 19.63 | 520,462 | +0.38(+1.97%) |
Oct 13, 2009 | 19.30 | 19.32 | 19.14 | 19.25 | 118,317 | -0.11(-0.58%) |
Oct 12, 2009 | 19.42 | 19.45 | 19.30 | 19.36 | 301,443 | +0.06(+0.32%) |
Oct 09, 2009 | 19.31 | 19.36 | 19.16 | 19.30 | 150,944 | -0.18(-0.90%) |
Oct 08, 2009 | 19.46 | 19.56 | 19.38 | 19.47 | 96,457 | +0.00(+0.00%) |
Oct 07, 2009 | 19.26 | 19.47 | 19.26 | 19.47 | 93,465 | +0.09(+0.46%) |
Oct 06, 2009 | 19.23 | 19.44 | 19.23 | 19.38 | 137,181 | +0.02(+0.10%) |
Oct 05, 2009 | 19.18 | 19.41 | 19.13 | 19.36 | 113,777 | +0.34(+1.76%) |
Oct 02, 2009 | 18.93 | 19.14 | 18.89 | 19.03 | 118,276 | -0.02(-0.08%) |
Oct 01, 2009 | 19.34 | 19.36 | 19.03 | 19.04 | 175,240 | -0.38(-1.95%) |
Sep 30, 2009 | 19.43 | 19.49 | 19.27 | 19.42 | 149,700 | +0.10(+0.53%) |
Sep 29, 2009 | 19.29 | 19.39 | 19.20 | 19.32 | 118,545 | -0.13(-0.68%) |
Sep 28, 2009 | 19.57 | 19.62 | 19.29 | 19.45 | 184,775 | +0.05(+0.24%) |
Sep 25, 2009 | 19.37 | 19.59 | 19.31 | 19.41 | 187,410 | +0.22(+1.14%) |
Sep 24, 2009 | 19.57 | 19.59 | 19.11 | 19.19 | 266,714 | -0.23(-1.19%) |
Sep 23, 2009 | 19.57 | 19.63 | 19.38 | 19.42 | 167,716 | -0.22(-1.11%) |
Sep 22, 2009 | 19.76 | 19.78 | 19.55 | 19.64 | 262,381 | +0.36(+1.84%) |
Sep 21, 2009 | 19.26 | 19.41 | 19.20 | 19.28 | 110,440 | +0.01(+0.04%) |
Sep 18, 2009 | 19.52 | 19.53 | 19.25 | 19.27 | 255,584 | -0.07(-0.38%) |
Sep 17, 2009 | 19.53 | 19.59 | 19.29 | 19.35 | 252,877 | +0.63(+3.38%) |
Sep 16, 2009 | 18.36 | 18.80 | 18.32 | 18.72 | 234,097 | +0.53(+2.92%) |
Sep 15, 2009 | 18.08 | 18.20 | 18.02 | 18.18 | 216,798 | +0.02(+0.13%) |
Sep 14, 2009 | 18.21 | 18.28 | 18.14 | 18.16 | 98,413 | +0.14(+0.78%) |
Sep 11, 2009 | 18.07 | 18.16 | 17.99 | 18.02 | 124,825 | +0.00(+0.00%) |
Sep 10, 2009 | 17.90 | 18.02 | 17.78 | 18.02 | 141,912 | +0.15(+0.85%) |
Sep 09, 2009 | 18.00 | 18.03 | 17.78 | 17.87 | 215,837 | +0.32(+1.80%) |
Sep 08, 2009 | 17.69 | 17.69 | 17.50 | 17.55 | 208,292 | +0.51(+2.98%) |
Sep 04, 2009 | 16.88 | 17.17 | 16.82 | 17.04 | 88,226 | +0.00(+0.02%) |
Sep 03, 2009 | 17.04 | 17.05 | 16.82 | 17.04 | 110,913 | +0.11(+0.62%) |
Sep 02, 2009 | 16.99 | 17.04 | 16.87 | 16.93 | 125,168 | -0.01(-0.07%) |
Sep 01, 2009 | 17.22 | 17.39 | 16.92 | 16.95 | 264,801 | -0.55(-3.12%) |
Aug 31, 2009 | 17.44 | 17.64 | 17.39 | 17.49 | 260,403 | +0.32(+1.86%) |
Aug 28, 2009 | 17.35 | 17.40 | 17.08 | 17.17 | 138,634 | -0.07(-0.39%) |
Aug 27, 2009 | 17.24 | 17.30 | 17.06 | 17.24 | 161,035 | +0.10(+0.59%) |
Aug 26, 2009 | 17.18 | 17.26 | 17.08 | 17.14 | 180,378 | +0.17(+1.01%) |
Aug 25, 2009 | 17.07 | 17.11 | 16.92 | 16.97 | 180,014 | -0.02(-0.09%) |
Aug 24, 2009 | 17.05 | 17.15 | 16.92 | 16.98 | 277,688 | -0.11(-0.64%) |
Aug 21, 2009 | 16.86 | 17.11 | 16.83 | 17.09 | 223,955 | +0.03(+0.18%) |
Aug 20, 2009 | 16.86 | 17.09 | 16.85 | 17.06 | 190,757 | +0.00(+0.02%) |
Aug 19, 2009 | 16.67 | 17.06 | 16.64 | 17.06 | 304,604 | +0.53(+3.24%) |
Aug 18, 2009 | 16.53 | 16.63 | 16.47 | 16.52 | 185,589 | -0.09(-0.54%) |
Aug 17, 2009 | 16.39 | 16.64 | 16.37 | 16.61 | 143,771 | +0.02(+0.12%) |
Aug 14, 2009 | 16.77 | 16.80 | 16.52 | 16.59 | 432,940 | -0.24(-1.44%) |
Aug 13, 2009 | 16.94 | 16.95 | 16.75 | 16.83 | 260,759 | -0.27(-1.55%) |
Aug 12, 2009 | 17.14 | 17.20 | 17.03 | 17.10 | 85,053 | +0.05(+0.32%) |
Aug 11, 2009 | 17.08 | 17.14 | 16.97 | 17.04 | 99,430 | -0.18(-1.07%) |
Aug 10, 2009 | 17.18 | 17.23 | 17.03 | 17.23 | 118,015 | -0.05(-0.32%) |
Aug 07, 2009 | 17.41 | 17.41 | 17.17 | 17.28 | 142,846 | +0.18(+1.05%) |
Aug 06, 2009 | 17.24 | 17.25 | 16.96 | 17.10 | 269,841 | -0.57(-3.23%) |
Aug 05, 2009 | 17.91 | 17.94 | 17.52 | 17.67 | 235,682 | -0.04(-0.24%) |
Aug 04, 2009 | 17.91 | 17.99 | 17.69 | 17.72 | 335,714 | -0.63(-3.43%) |