Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.79 | 19.08 | 18.10 | 18.38 | 271,393 | -0.59(-3.09%) |
Oct 29, 2009 | 19.12 | 19.19 | 18.83 | 18.97 | 315,825 | +0.09(+0.46%) |
Oct 28, 2009 | 19.44 | 19.63 | 18.83 | 18.88 | 233,809 | -0.53(-2.75%) |
Oct 27, 2009 | 20.24 | 20.46 | 19.28 | 19.41 | 431,286 | -0.88(-4.33%) |
Oct 26, 2009 | 20.70 | 21.46 | 20.18 | 20.29 | 310,144 | -0.28(-1.38%) |
Oct 23, 2009 | 20.74 | 22.03 | 20.41 | 20.58 | 404,708 | -0.26(-1.24%) |
Oct 22, 2009 | 20.15 | 21.32 | 19.38 | 20.83 | 912,979 | -0.57(-2.66%) |
Oct 21, 2009 | 21.82 | 22.24 | 21.35 | 21.40 | 368,395 | -0.41(-1.89%) |
Oct 20, 2009 | 21.42 | 22.28 | 21.39 | 21.82 | 251,679 | -0.14(-0.63%) |
Oct 19, 2009 | 21.83 | 22.15 | 21.76 | 21.95 | 145,239 | +0.16(+0.75%) |
Oct 16, 2009 | 21.86 | 22.04 | 21.55 | 21.79 | 185,779 | -0.16(-0.75%) |
Oct 15, 2009 | 22.11 | 22.64 | 21.95 | 21.95 | 302,960 | -0.24(-1.09%) |
Oct 14, 2009 | 21.32 | 22.39 | 21.32 | 22.20 | 265,352 | +1.07(+5.06%) |
Oct 13, 2009 | 21.34 | 21.48 | 21.05 | 21.13 | 97,658 | -0.28(-1.29%) |
Oct 12, 2009 | 21.52 | 21.91 | 21.22 | 21.40 | 179,375 | +0.10(+0.49%) |
Oct 09, 2009 | 20.82 | 21.47 | 20.51 | 21.30 | 243,815 | +0.53(+2.57%) |
Oct 08, 2009 | 20.18 | 21.03 | 20.14 | 20.77 | 254,040 | +0.78(+3.92%) |
Oct 07, 2009 | 19.59 | 20.64 | 19.45 | 19.98 | 423,757 | +0.30(+1.53%) |
Oct 06, 2009 | 19.89 | 20.64 | 19.43 | 19.68 | 310,171 | -0.06(-0.31%) |
Oct 05, 2009 | 19.40 | 19.85 | 18.99 | 19.74 | 296,583 | +0.41(+2.14%) |
Oct 02, 2009 | 19.41 | 19.59 | 19.18 | 19.33 | 214,032 | -0.25(-1.28%) |
Oct 01, 2009 | 19.78 | 20.08 | 19.37 | 19.58 | 358,676 | -0.36(-1.81%) |
Sep 30, 2009 | 19.02 | 20.05 | 18.44 | 19.94 | 358,149 | +0.88(+4.61%) |
Sep 29, 2009 | 19.23 | 19.38 | 18.98 | 19.06 | 60,495 | -0.16(-0.85%) |
Sep 28, 2009 | 19.19 | 19.71 | 18.95 | 19.22 | 128,065 | +0.19(+1.00%) |
Sep 25, 2009 | 19.44 | 19.50 | 18.75 | 19.03 | 92,254 | -0.40(-2.08%) |
Sep 24, 2009 | 20.12 | 20.12 | 19.26 | 19.44 | 148,823 | -0.65(-3.26%) |
Sep 23, 2009 | 20.21 | 20.64 | 20.01 | 20.09 | 142,889 | -0.14(-0.68%) |
Sep 22, 2009 | 20.20 | 20.50 | 20.07 | 20.23 | 193,205 | +0.09(+0.47%) |
Sep 21, 2009 | 20.21 | 20.44 | 19.81 | 20.14 | 87,923 | -0.34(-1.64%) |
Sep 18, 2009 | 20.77 | 20.77 | 20.30 | 20.47 | 280,123 | -0.23(-1.12%) |
Sep 17, 2009 | 20.88 | 21.33 | 20.50 | 20.71 | 123,367 | -0.18(-0.87%) |
Sep 16, 2009 | 21.00 | 21.34 | 20.80 | 20.89 | 145,346 | -0.11(-0.53%) |
Sep 15, 2009 | 21.13 | 21.38 | 20.96 | 21.00 | 218,735 | -0.28(-1.30%) |
Sep 14, 2009 | 20.58 | 21.41 | 20.47 | 21.27 | 204,935 | +0.52(+2.49%) |
Sep 11, 2009 | 20.83 | 21.44 | 20.54 | 20.76 | 153,136 | -0.03(-0.17%) |
Sep 10, 2009 | 20.24 | 20.83 | 20.04 | 20.79 | 128,333 | +0.53(+2.64%) |
Sep 09, 2009 | 19.92 | 20.37 | 19.29 | 20.26 | 168,451 | +0.27(+1.34%) |
Sep 08, 2009 | 19.90 | 20.09 | 19.51 | 19.99 | 141,035 | +0.19(+0.96%) |
Sep 04, 2009 | 19.57 | 19.81 | 19.26 | 19.80 | 101,356 | +0.25(+1.28%) |
Sep 03, 2009 | 19.51 | 19.81 | 19.20 | 19.55 | 147,817 | +0.08(+0.40%) |
Sep 02, 2009 | 19.48 | 19.63 | 19.18 | 19.47 | 68,003 | -0.12(-0.61%) |
Sep 01, 2009 | 19.82 | 20.37 | 19.44 | 19.59 | 135,462 | -0.28(-1.43%) |
Aug 31, 2009 | 20.17 | 20.17 | 19.78 | 19.88 | 107,685 | -0.41(-2.04%) |
Aug 28, 2009 | 20.59 | 20.88 | 19.92 | 20.29 | 97,452 | -0.19(-0.93%) |
Aug 27, 2009 | 20.88 | 20.92 | 20.00 | 20.48 | 117,348 | -0.30(-1.45%) |
Aug 26, 2009 | 20.75 | 20.97 | 20.46 | 20.78 | 76,447 | +0.08(+0.37%) |
Aug 25, 2009 | 20.97 | 21.00 | 20.64 | 20.71 | 142,660 | -0.09(-0.46%) |
Aug 24, 2009 | 20.88 | 21.21 | 20.64 | 20.80 | 103,089 | +0.03(+0.17%) |
Aug 21, 2009 | 20.45 | 21.11 | 20.03 | 20.77 | 225,990 | +0.64(+3.17%) |
Aug 20, 2009 | 19.98 | 20.23 | 19.88 | 20.13 | 149,297 | +0.16(+0.82%) |
Aug 19, 2009 | 20.08 | 20.08 | 19.56 | 19.96 | 160,803 | -0.19(-0.94%) |
Aug 18, 2009 | 21.00 | 21.00 | 20.09 | 20.15 | 185,905 | -0.04(-0.21%) |
Aug 17, 2009 | 20.21 | 20.63 | 20.11 | 20.20 | 159,216 | -0.93(-4.40%) |
Aug 14, 2009 | 21.73 | 21.87 | 20.77 | 21.13 | 198,768 | -0.57(-2.62%) |
Aug 13, 2009 | 21.63 | 21.85 | 20.86 | 21.70 | 97,002 | +0.17(+0.80%) |
Aug 12, 2009 | 20.59 | 21.83 | 20.48 | 21.52 | 231,414 | +0.93(+4.52%) |
Aug 11, 2009 | 20.92 | 21.03 | 20.46 | 20.59 | 151,432 | -0.54(-2.57%) |
Aug 10, 2009 | 20.68 | 21.17 | 20.66 | 21.14 | 98,353 | +0.27(+1.28%) |
Aug 07, 2009 | 20.81 | 21.19 | 20.61 | 20.87 | 301,706 | +0.41(+2.02%) |
Aug 06, 2009 | 20.97 | 21.28 | 20.33 | 20.46 | 115,133 | -0.49(-2.34%) |
Aug 05, 2009 | 21.21 | 21.31 | 20.73 | 20.95 | 256,847 | -0.29(-1.38%) |
Aug 04, 2009 | 20.39 | 21.26 | 20.17 | 21.24 | 205,869 | +0.65(+3.14%) |