Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.18 | 19.25 | 18.84 | 18.89 | 433,614 | -0.39(-2.05%) |
Oct 29, 2009 | 19.06 | 19.41 | 19.05 | 19.29 | 287,648 | +0.48(+2.56%) |
Oct 28, 2009 | 18.81 | 18.96 | 18.69 | 18.80 | 307,452 | +0.00(+0.00%) |
Oct 27, 2009 | 18.72 | 18.93 | 18.61 | 18.80 | 303,161 | +0.22(+1.20%) |
Oct 26, 2009 | 18.88 | 18.93 | 18.48 | 18.58 | 332,176 | -0.31(-1.63%) |
Oct 23, 2009 | 19.00 | 19.00 | 18.88 | 18.89 | 357,973 | -0.46(-2.36%) |
Oct 22, 2009 | 19.25 | 19.42 | 19.19 | 19.35 | 157,389 | +0.03(+0.14%) |
Oct 21, 2009 | 19.36 | 19.53 | 19.31 | 19.32 | 210,408 | -0.11(-0.54%) |
Oct 20, 2009 | 19.28 | 19.46 | 19.27 | 19.43 | 132,055 | -0.12(-0.60%) |
Oct 19, 2009 | 19.49 | 19.63 | 19.34 | 19.54 | 146,048 | +0.02(+0.10%) |
Oct 16, 2009 | 19.51 | 19.55 | 19.27 | 19.52 | 254,747 | -0.01(-0.06%) |
Oct 15, 2009 | 19.38 | 19.64 | 19.38 | 19.54 | 116,634 | -0.10(-0.50%) |
Oct 14, 2009 | 19.40 | 19.69 | 19.29 | 19.63 | 520,254 | +0.38(+1.97%) |
Oct 13, 2009 | 19.31 | 19.33 | 19.15 | 19.25 | 118,270 | -0.11(-0.58%) |
Oct 12, 2009 | 19.43 | 19.46 | 19.30 | 19.37 | 301,323 | +0.06(+0.32%) |
Oct 09, 2009 | 19.32 | 19.37 | 19.17 | 19.30 | 150,884 | -0.18(-0.90%) |
Oct 08, 2009 | 19.47 | 19.57 | 19.39 | 19.48 | 96,418 | +0.00(+0.00%) |
Oct 07, 2009 | 19.27 | 19.48 | 19.27 | 19.48 | 93,428 | +0.09(+0.46%) |
Oct 06, 2009 | 19.24 | 19.45 | 19.24 | 19.39 | 137,127 | +0.02(+0.10%) |
Oct 05, 2009 | 19.18 | 19.42 | 19.13 | 19.37 | 113,731 | +0.34(+1.76%) |
Oct 02, 2009 | 18.94 | 19.15 | 18.90 | 19.04 | 118,229 | -0.02(-0.08%) |
Oct 01, 2009 | 19.35 | 19.36 | 19.04 | 19.05 | 175,170 | -0.38(-1.95%) |
Sep 30, 2009 | 19.44 | 19.50 | 19.28 | 19.43 | 149,640 | +0.10(+0.53%) |
Sep 29, 2009 | 19.30 | 19.39 | 19.21 | 19.33 | 118,498 | -0.13(-0.68%) |
Sep 28, 2009 | 19.57 | 19.63 | 19.30 | 19.46 | 184,701 | +0.05(+0.24%) |
Sep 25, 2009 | 19.38 | 19.60 | 19.32 | 19.41 | 187,335 | +0.22(+1.14%) |
Sep 24, 2009 | 19.58 | 19.60 | 19.12 | 19.20 | 266,607 | -0.23(-1.19%) |
Sep 23, 2009 | 19.58 | 19.63 | 19.39 | 19.43 | 167,649 | -0.22(-1.11%) |
Sep 22, 2009 | 19.77 | 19.79 | 19.55 | 19.64 | 262,276 | +0.36(+1.84%) |
Sep 21, 2009 | 19.27 | 19.42 | 19.21 | 19.29 | 110,396 | +0.01(+0.04%) |
Sep 18, 2009 | 19.52 | 19.54 | 19.26 | 19.28 | 255,482 | -0.07(-0.38%) |
Sep 17, 2009 | 19.54 | 19.59 | 19.30 | 19.36 | 252,776 | +0.63(+3.38%) |
Sep 16, 2009 | 18.37 | 18.81 | 18.32 | 18.72 | 234,004 | +0.53(+2.92%) |
Sep 15, 2009 | 18.09 | 18.21 | 18.03 | 18.19 | 216,711 | +0.02(+0.13%) |
Sep 14, 2009 | 18.22 | 18.28 | 18.14 | 18.17 | 98,374 | +0.14(+0.78%) |
Sep 11, 2009 | 18.07 | 18.16 | 17.99 | 18.03 | 124,775 | +0.00(+0.00%) |
Sep 10, 2009 | 17.90 | 18.03 | 17.79 | 18.03 | 141,855 | +0.15(+0.85%) |
Sep 09, 2009 | 18.01 | 18.04 | 17.79 | 17.88 | 215,751 | +0.32(+1.80%) |
Sep 08, 2009 | 17.70 | 17.70 | 17.51 | 17.56 | 208,209 | +0.51(+2.98%) |
Sep 04, 2009 | 16.88 | 17.18 | 16.82 | 17.05 | 88,190 | +0.00(+0.02%) |
Sep 03, 2009 | 17.05 | 17.06 | 16.83 | 17.05 | 110,869 | +0.11(+0.62%) |
Sep 02, 2009 | 16.99 | 17.05 | 16.88 | 16.94 | 125,118 | -0.01(-0.07%) |
Sep 01, 2009 | 17.22 | 17.40 | 16.93 | 16.95 | 264,695 | -0.55(-3.13%) |
Aug 31, 2009 | 17.45 | 17.64 | 17.40 | 17.50 | 260,300 | +0.32(+1.86%) |
Aug 28, 2009 | 17.36 | 17.41 | 17.09 | 17.18 | 138,578 | -0.07(-0.39%) |
Aug 27, 2009 | 17.24 | 17.30 | 17.07 | 17.25 | 160,970 | +0.10(+0.59%) |
Aug 26, 2009 | 17.18 | 17.27 | 17.09 | 17.14 | 180,306 | +0.17(+1.01%) |
Aug 25, 2009 | 17.08 | 17.11 | 16.93 | 16.97 | 179,942 | -0.02(-0.09%) |
Aug 24, 2009 | 17.06 | 17.15 | 16.92 | 16.99 | 277,577 | -0.11(-0.64%) |
Aug 21, 2009 | 16.87 | 17.12 | 16.84 | 17.10 | 223,866 | +0.03(+0.18%) |
Aug 20, 2009 | 16.87 | 17.09 | 16.86 | 17.07 | 190,681 | +0.00(+0.02%) |
Aug 19, 2009 | 16.68 | 17.07 | 16.64 | 17.06 | 304,482 | +0.54(+3.24%) |
Aug 18, 2009 | 16.54 | 16.64 | 16.47 | 16.53 | 185,515 | -0.09(-0.54%) |
Aug 17, 2009 | 16.40 | 16.65 | 16.38 | 16.62 | 143,713 | +0.02(+0.12%) |
Aug 14, 2009 | 16.78 | 16.80 | 16.52 | 16.60 | 432,767 | -0.24(-1.44%) |
Aug 13, 2009 | 16.95 | 16.96 | 16.75 | 16.84 | 260,655 | -0.27(-1.55%) |
Aug 12, 2009 | 17.14 | 17.20 | 17.04 | 17.11 | 85,019 | +0.05(+0.32%) |
Aug 11, 2009 | 17.08 | 17.15 | 16.98 | 17.05 | 99,390 | -0.18(-1.07%) |
Aug 10, 2009 | 17.19 | 17.24 | 17.04 | 17.23 | 117,968 | -0.05(-0.32%) |
Aug 07, 2009 | 17.41 | 17.42 | 17.18 | 17.29 | 142,789 | +0.18(+1.05%) |
Aug 06, 2009 | 17.25 | 17.26 | 16.97 | 17.11 | 269,733 | -0.57(-3.23%) |
Aug 05, 2009 | 17.92 | 17.95 | 17.53 | 17.68 | 235,588 | -0.04(-0.24%) |
Aug 04, 2009 | 17.92 | 17.99 | 17.70 | 17.72 | 335,580 | -0.63(-3.43%) |