Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.01 | 18.11 | 17.05 | 17.18 | 76,200 | -1.00(-5.50%) |
Oct 29, 2009 | 17.64 | 18.61 | 17.57 | 18.18 | 128,034 | +0.65(+3.71%) |
Oct 28, 2009 | 17.49 | 17.64 | 17.14 | 17.53 | 137,396 | +0.12(+0.69%) |
Oct 27, 2009 | 17.26 | 18.10 | 17.15 | 17.41 | 73,527 | +0.13(+0.75%) |
Oct 26, 2009 | 18.08 | 18.69 | 17.24 | 17.28 | 198,037 | -0.80(-4.42%) |
Oct 23, 2009 | 18.34 | 18.99 | 17.88 | 18.08 | 185,928 | -0.74(-3.93%) |
Oct 22, 2009 | 18.55 | 20.16 | 18.45 | 18.82 | 274,834 | +0.13(+0.70%) |
Oct 21, 2009 | 19.05 | 19.28 | 18.48 | 18.69 | 167,894 | -0.40(-2.10%) |
Oct 20, 2009 | 19.25 | 19.65 | 19.00 | 19.09 | 173,985 | -0.32(-1.65%) |
Oct 19, 2009 | 20.40 | 20.40 | 19.35 | 19.41 | 412,486 | -0.77(-3.82%) |
Oct 16, 2009 | 20.51 | 20.78 | 19.47 | 20.18 | 261,602 | -0.28(-1.37%) |
Oct 15, 2009 | 20.51 | 20.86 | 20.45 | 20.46 | 73,061 | -0.16(-0.78%) |
Oct 14, 2009 | 20.77 | 20.95 | 20.26 | 20.62 | 88,533 | -0.02(-0.10%) |
Oct 13, 2009 | 21.05 | 21.05 | 20.36 | 20.64 | 98,586 | -0.34(-1.62%) |
Oct 12, 2009 | 21.06 | 21.25 | 20.83 | 20.98 | 89,843 | +0.08(+0.38%) |
Oct 09, 2009 | 20.72 | 21.02 | 20.64 | 20.90 | 57,479 | +0.11(+0.53%) |
Oct 08, 2009 | 20.59 | 21.07 | 20.50 | 20.79 | 43,232 | +0.23(+1.12%) |
Oct 07, 2009 | 19.86 | 20.69 | 19.78 | 20.56 | 94,554 | +0.80(+4.05%) |
Oct 06, 2009 | 19.76 | 20.10 | 19.24 | 19.76 | 186,578 | +0.13(+0.66%) |
Oct 05, 2009 | 19.40 | 19.81 | 19.28 | 19.63 | 96,427 | +0.20(+1.03%) |
Oct 02, 2009 | 20.23 | 20.37 | 19.41 | 19.43 | 91,720 | -0.92(-4.52%) |
Oct 01, 2009 | 21.15 | 21.16 | 20.33 | 20.35 | 87,426 | -0.74(-3.51%) |
Sep 30, 2009 | 20.85 | 21.11 | 20.43 | 21.09 | 88,026 | +0.14(+0.67%) |
Sep 29, 2009 | 21.33 | 21.40 | 20.52 | 20.95 | 121,004 | -0.19(-0.90%) |
Sep 28, 2009 | 21.18 | 21.35 | 21.00 | 21.14 | 96,224 | -0.03(-0.14%) |
Sep 25, 2009 | 21.72 | 22.63 | 20.81 | 21.17 | 79,735 | -0.29(-1.35%) |
Sep 24, 2009 | 22.74 | 22.74 | 21.31 | 21.46 | 59,328 | -1.32(-5.79%) |
Sep 23, 2009 | 22.31 | 23.48 | 22.31 | 22.78 | 65,810 | +0.39(+1.74%) |
Sep 22, 2009 | 22.42 | 23.02 | 22.20 | 22.39 | 35,941 | +0.08(+0.36%) |
Sep 21, 2009 | 22.54 | 23.00 | 22.18 | 22.31 | 38,899 | -0.36(-1.59%) |
Sep 18, 2009 | 22.46 | 22.98 | 21.90 | 22.67 | 84,954 | +0.29(+1.30%) |
Sep 17, 2009 | 22.12 | 22.76 | 22.12 | 22.38 | 26,350 | +0.32(+1.45%) |
Sep 16, 2009 | 22.09 | 22.21 | 21.89 | 22.06 | 65,345 | +0.04(+0.18%) |
Sep 15, 2009 | 22.17 | 22.19 | 21.53 | 22.02 | 76,735 | -0.23(-1.03%) |
Sep 14, 2009 | 21.71 | 22.40 | 21.71 | 22.25 | 63,556 | +0.50(+2.30%) |
Sep 11, 2009 | 21.84 | 22.08 | 21.26 | 21.75 | 48,867 | -0.47(-2.12%) |
Sep 10, 2009 | 21.77 | 22.23 | 21.34 | 22.22 | 23,585 | +0.55(+2.54%) |
Sep 09, 2009 | 21.20 | 21.68 | 20.96 | 21.67 | 38,168 | +0.57(+2.70%) |
Sep 08, 2009 | 20.69 | 21.16 | 20.61 | 21.10 | 37,113 | +0.56(+2.73%) |
Sep 04, 2009 | 20.48 | 20.71 | 20.17 | 20.54 | 91,893 | +0.04(+0.20%) |
Sep 03, 2009 | 20.37 | 20.76 | 20.00 | 20.50 | 107,359 | +0.32(+1.59%) |
Sep 02, 2009 | 20.17 | 20.37 | 19.95 | 20.18 | 78,729 | -0.07(-0.35%) |
Sep 01, 2009 | 20.40 | 21.07 | 19.96 | 20.25 | 185,281 | -0.25(-1.22%) |
Aug 31, 2009 | 20.02 | 20.51 | 19.94 | 20.50 | 144,114 | +0.40(+1.99%) |
Aug 28, 2009 | 20.06 | 20.10 | 19.82 | 20.10 | 162,381 | -0.19(-0.94%) |
Aug 27, 2009 | 20.69 | 20.69 | 20.09 | 20.29 | 77,823 | -0.40(-1.93%) |
Aug 26, 2009 | 20.99 | 21.22 | 20.53 | 20.69 | 88,196 | -0.39(-1.85%) |
Aug 25, 2009 | 21.27 | 21.54 | 20.56 | 21.08 | 71,369 | -0.05(-0.24%) |
Aug 24, 2009 | 20.76 | 21.73 | 20.76 | 21.13 | 45,307 | +0.29(+1.39%) |
Aug 21, 2009 | 21.74 | 22.10 | 20.73 | 20.84 | 155,399 | -0.51(-2.39%) |
Aug 20, 2009 | 21.39 | 21.59 | 20.52 | 21.35 | 123,137 | +0.09(+0.42%) |
Aug 19, 2009 | 20.33 | 21.43 | 19.89 | 21.26 | 186,829 | +0.83(+4.06%) |
Aug 18, 2009 | 20.85 | 21.10 | 20.42 | 20.43 | 118,354 | -0.42(-2.01%) |
Aug 17, 2009 | 21.28 | 21.32 | 20.69 | 20.85 | 133,027 | -0.61(-2.84%) |
Aug 14, 2009 | 22.85 | 23.00 | 21.10 | 21.46 | 203,844 | -1.42(-6.21%) |
Aug 13, 2009 | 22.08 | 22.97 | 21.68 | 22.88 | 129,222 | +0.83(+3.76%) |
Aug 12, 2009 | 22.73 | 23.46 | 21.82 | 22.05 | 215,954 | -0.74(-3.25%) |
Aug 11, 2009 | 21.10 | 23.50 | 20.64 | 22.79 | 659,701 | +2.22(+10.79%) |
Aug 10, 2009 | 19.35 | 20.75 | 19.35 | 20.57 | 115,313 | +1.08(+5.54%) |
Aug 07, 2009 | 19.61 | 19.94 | 19.14 | 19.49 | 82,236 | +0.32(+1.67%) |
Aug 06, 2009 | 19.31 | 19.62 | 19.06 | 19.17 | 135,911 | -0.14(-0.73%) |
Aug 05, 2009 | 19.89 | 20.39 | 18.76 | 19.31 | 187,566 | -0.34(-1.73%) |
Aug 04, 2009 | 19.30 | 20.32 | 19.02 | 19.65 | 98,375 | +0.37(+1.92%) |