Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.12 | 20.33 | 20.10 | 20.31 | 14,128 | +0.44(+2.19%) |
Oct 29, 2009 | 20.02 | 20.02 | 19.68 | 19.88 | 36,961 | -0.36(-1.80%) |
Oct 28, 2009 | 20.21 | 20.34 | 20.21 | 20.24 | 28,761 | +0.23(+1.15%) |
Oct 27, 2009 | 19.73 | 20.02 | 19.68 | 20.01 | 33,191 | +0.52(+2.68%) |
Oct 26, 2009 | 19.74 | 19.74 | 19.49 | 19.49 | 29,293 | -0.38(-1.93%) |
Oct 23, 2009 | 19.98 | 19.98 | 19.84 | 19.87 | 31,637 | -0.34(-1.66%) |
Oct 22, 2009 | 20.14 | 20.25 | 20.14 | 20.21 | 2,775 | -0.20(-1.00%) |
Oct 21, 2009 | 20.33 | 20.41 | 20.21 | 20.41 | 10,624 | -0.20(-0.98%) |
Oct 20, 2009 | 20.63 | 20.63 | 20.61 | 20.61 | 11,832 | +0.25(+1.21%) |
Oct 19, 2009 | 20.27 | 20.37 | 20.21 | 20.37 | 1,513 | +0.12(+0.61%) |
Oct 16, 2009 | 20.13 | 20.25 | 20.04 | 20.25 | 24,724 | +0.27(+1.33%) |
Oct 15, 2009 | 19.93 | 20.22 | 19.93 | 19.98 | 20,183 | -0.19(-0.92%) |
Oct 14, 2009 | 20.21 | 20.43 | 20.12 | 20.17 | 40,589 | -0.48(-2.34%) |
Oct 13, 2009 | 20.71 | 20.75 | 20.56 | 20.65 | 17,206 | +0.14(+0.68%) |
Oct 12, 2009 | 20.53 | 20.58 | 20.46 | 20.51 | 3,115 | +0.16(+0.80%) |
Oct 09, 2009 | 20.87 | 20.87 | 20.25 | 20.35 | 48,496 | -0.72(-3.41%) |
Oct 08, 2009 | 21.42 | 21.48 | 20.99 | 21.07 | 43,742 | -0.31(-1.45%) |
Oct 07, 2009 | 21.19 | 21.42 | 21.19 | 21.38 | 25,749 | +0.40(+1.91%) |
Oct 06, 2009 | 21.05 | 21.05 | 20.94 | 20.98 | 9,920 | -0.19(-0.90%) |
Oct 05, 2009 | 21.39 | 21.39 | 21.17 | 21.17 | 43,672 | +0.04(+0.21%) |
Oct 02, 2009 | 21.60 | 21.60 | 21.11 | 21.12 | 42,688 | -0.15(-0.73%) |
Oct 01, 2009 | 21.00 | 21.36 | 21.00 | 21.28 | 22,143 | +0.56(+2.70%) |
Sep 30, 2009 | 20.87 | 20.87 | 20.72 | 20.72 | 6,559 | -0.02(-0.10%) |
Sep 29, 2009 | 20.58 | 20.82 | 20.56 | 20.74 | 34,624 | -0.06(-0.29%) |
Sep 28, 2009 | 20.65 | 20.80 | 20.59 | 20.80 | 10,450 | +0.19(+0.92%) |
Sep 25, 2009 | 20.43 | 20.64 | 20.20 | 20.61 | 60,502 | +0.28(+1.37%) |
Sep 24, 2009 | 20.21 | 20.42 | 20.06 | 20.33 | 65,344 | +0.19(+0.94%) |
Sep 23, 2009 | 20.02 | 20.20 | 19.97 | 20.14 | 4,036 | +0.14(+0.71%) |
Sep 22, 2009 | 19.83 | 20.00 | 19.77 | 20.00 | 77,454 | +0.05(+0.26%) |
Sep 21, 2009 | 20.09 | 20.18 | 19.88 | 19.94 | 45,160 | +0.02(+0.08%) |
Sep 18, 2009 | 20.12 | 20.22 | 19.89 | 19.93 | 28,887 | -0.42(-2.05%) |
Sep 17, 2009 | 20.02 | 20.35 | 19.92 | 20.35 | 27,500 | +0.36(+1.83%) |
Sep 16, 2009 | 20.15 | 20.15 | 19.91 | 19.98 | 55,252 | -0.05(-0.24%) |
Sep 15, 2009 | 20.00 | 20.10 | 19.91 | 20.03 | 4,667 | -0.17(-0.86%) |
Sep 14, 2009 | 20.38 | 20.47 | 20.20 | 20.20 | 21,957 | -0.37(-1.79%) |
Sep 11, 2009 | 20.64 | 20.82 | 20.57 | 20.57 | 7,442 | +0.10(+0.50%) |
Sep 10, 2009 | 20.19 | 20.55 | 20.16 | 20.47 | 33,050 | +0.55(+2.79%) |
Sep 09, 2009 | 19.75 | 19.91 | 19.73 | 19.91 | 53,827 | -0.00(-0.02%) |
Sep 08, 2009 | 19.94 | 20.08 | 19.91 | 19.92 | 14,860 | -0.16(-0.79%) |
Sep 04, 2009 | 20.50 | 20.50 | 20.06 | 20.08 | 69,507 | -0.49(-2.39%) |
Sep 03, 2009 | 20.59 | 20.71 | 20.57 | 20.57 | 25,481 | -0.17(-0.82%) |
Sep 02, 2009 | 20.45 | 20.77 | 20.45 | 20.74 | 60,298 | +0.34(+1.67%) |
Sep 01, 2009 | 20.11 | 20.51 | 19.57 | 20.40 | 55,202 | +0.14(+0.70%) |
Aug 31, 2009 | 20.15 | 20.29 | 20.00 | 20.25 | 54,243 | +0.19(+0.95%) |
Aug 28, 2009 | 19.77 | 20.06 | 19.77 | 20.06 | 20,183 | +0.16(+0.79%) |
Aug 27, 2009 | 20.03 | 20.04 | 19.84 | 19.91 | 19,300 | -0.18(-0.88%) |
Aug 26, 2009 | 20.02 | 20.10 | 20.00 | 20.08 | 32,293 | +0.08(+0.40%) |
Aug 25, 2009 | 19.75 | 20.00 | 19.73 | 20.00 | 6,559 | +0.18(+0.90%) |
Aug 24, 2009 | 19.24 | 19.84 | 19.24 | 19.83 | 23,715 | +0.42(+2.16%) |
Aug 21, 2009 | 19.54 | 19.54 | 19.39 | 19.41 | 39,484 | -0.68(-3.37%) |
Aug 20, 2009 | 19.88 | 20.15 | 19.88 | 20.08 | 14,986 | +0.14(+0.72%) |
Aug 19, 2009 | 19.99 | 20.02 | 19.79 | 19.94 | 5,045 | +0.27(+1.35%) |
Aug 18, 2009 | 19.88 | 19.88 | 19.67 | 19.68 | 3,885 | -0.25(-1.27%) |
Aug 17, 2009 | 19.79 | 19.94 | 19.79 | 19.93 | 39,736 | +0.46(+2.36%) |
Aug 14, 2009 | 19.49 | 19.73 | 19.43 | 19.47 | 14,320 | +0.21(+1.09%) |
Aug 13, 2009 | 19.08 | 19.35 | 18.88 | 19.26 | 14,406 | +0.46(+2.45%) |
Aug 12, 2009 | 19.04 | 19.04 | 17.93 | 18.80 | 60,227 | -0.13(-0.71%) |
Aug 11, 2009 | 18.70 | 18.94 | 18.68 | 18.93 | 26,798 | +0.44(+2.36%) |
Aug 10, 2009 | 18.20 | 18.51 | 18.11 | 18.50 | 13,709 | +0.40(+2.23%) |
Aug 07, 2009 | 18.17 | 18.18 | 18.02 | 18.09 | 16,838 | -0.48(-2.56%) |
Aug 06, 2009 | 18.50 | 18.59 | 18.40 | 18.57 | 7,573 | +0.03(+0.15%) |
Aug 05, 2009 | 18.63 | 19.00 | 18.51 | 18.54 | 42,385 | -0.38(-1.99%) |
Aug 04, 2009 | 19.29 | 19.29 | 18.70 | 18.92 | 99,656 | -0.24(-1.26%) |
Aug 03, 2009 | 19.50 | 19.50 | 18.97 | 19.16 | 19,678 | -0.71(-3.55%) |
Jul 31, 2009 | 19.42 | 19.87 | 19.34 | 19.87 | 27,121 | +0.65(+3.40%) |
Jul 30, 2009 | 18.85 | 19.21 | 18.77 | 19.21 | 18,427 | +0.29(+1.51%) |
Jul 29, 2009 | 19.07 | 19.08 | 18.83 | 18.93 | 15,566 | +0.10(+0.51%) |
Jul 28, 2009 | 18.82 | 19.14 | 18.75 | 18.83 | 107,154 | +0.13(+0.70%) |
Jul 27, 2009 | 18.49 | 18.70 | 18.49 | 18.70 | 1,829 | -0.29(-1.50%) |
Jul 24, 2009 | 18.82 | 18.99 | 18.81 | 18.99 | 20,435 | +0.13(+0.69%) |
Jul 23, 2009 | 19.46 | 19.46 | 18.72 | 18.85 | 94,156 | -0.67(-3.41%) |
Jul 22, 2009 | 19.82 | 19.82 | 19.51 | 19.52 | 21,949 | -0.39(-1.95%) |
Jul 21, 2009 | 19.45 | 19.93 | 19.44 | 19.91 | 42,890 | +0.73(+3.82%) |
Jul 20, 2009 | 18.74 | 19.31 | 18.74 | 19.18 | 162,623 | +0.17(+0.92%) |
Jul 17, 2009 | 19.15 | 19.17 | 19.00 | 19.00 | 6,811 | -0.48(-2.46%) |
Jul 16, 2009 | 19.52 | 19.54 | 19.41 | 19.48 | 7,922 | +0.34(+1.80%) |
Jul 15, 2009 | 19.51 | 19.59 | 19.14 | 19.14 | 4,692 | -0.90(-4.47%) |
Jul 14, 2009 | 20.21 | 20.21 | 20.03 | 20.03 | 3,368 | -0.43(-2.09%) |
Jul 13, 2009 | 20.80 | 20.81 | 20.44 | 20.46 | 30,451 | -0.25(-1.21%) |
Jul 10, 2009 | 20.56 | 20.84 | 20.56 | 20.71 | 61,156 | +0.43(+2.13%) |
Jul 09, 2009 | 20.35 | 20.46 | 20.16 | 20.28 | 31,950 | -0.43(-2.07%) |
Jul 08, 2009 | 20.00 | 20.81 | 20.00 | 20.71 | 9,347 | +0.74(+3.72%) |
Jul 07, 2009 | 19.64 | 20.09 | 19.64 | 19.96 | 124,255 | +0.23(+1.14%) |
Jul 06, 2009 | 19.48 | 19.74 | 19.48 | 19.74 | 4,541 | -0.00(-0.02%) |
Jul 02, 2009 | 19.74 | 19.88 | 19.74 | 19.74 | 2,018 | +0.20(+1.03%) |
Jul 01, 2009 | 19.29 | 19.54 | 19.28 | 19.54 | 22,706 | -0.19(-0.98%) |
Jun 30, 2009 | 19.46 | 19.73 | 19.34 | 19.73 | 24,598 | -0.04(-0.18%) |
Jun 29, 2009 | 19.88 | 19.88 | 19.64 | 19.77 | 4,541 | +0.15(+0.77%) |
Jun 26, 2009 | 19.70 | 19.70 | 19.53 | 19.62 | 14,300 | +0.06(+0.32%) |
Jun 25, 2009 | 18.99 | 19.56 | 18.96 | 19.56 | 28,040 | +0.76(+4.06%) |
Jun 24, 2009 | 19.03 | 19.25 | 18.71 | 18.79 | 73,104 | -0.20(-1.06%) |
Jun 23, 2009 | 18.76 | 19.01 | 18.76 | 18.99 | 4,415 | +0.22(+1.18%) |
Jun 22, 2009 | 18.74 | 18.80 | 18.62 | 18.77 | 7,097 | +0.37(+2.03%) |
Jun 19, 2009 | 18.03 | 18.43 | 17.99 | 18.40 | 35,684 | +0.30(+1.68%) |
Jun 18, 2009 | 18.46 | 18.46 | 18.09 | 18.09 | 8,830 | -0.76(-4.02%) |
Jun 17, 2009 | 19.08 | 19.28 | 18.83 | 18.85 | 9,019 | -0.17(-0.90%) |
Jun 16, 2009 | 18.60 | 19.02 | 18.52 | 19.02 | 63,830 | +0.36(+1.93%) |
Jun 15, 2009 | 18.63 | 18.76 | 18.61 | 18.66 | 80,345 | +0.34(+1.88%) |
Jun 12, 2009 | 18.23 | 18.45 | 18.10 | 18.32 | 44,328 | +0.33(+1.85%) |
Jun 11, 2009 | 17.52 | 18.26 | 17.52 | 17.98 | 67,993 | +0.34(+1.91%) |
Jun 10, 2009 | 17.84 | 17.92 | 17.36 | 17.65 | 38,033 | -0.39(-2.14%) |
Jun 09, 2009 | 18.10 | 18.12 | 17.89 | 18.03 | 36,582 | +0.31(+1.73%) |
Jun 08, 2009 | 18.13 | 18.13 | 17.73 | 17.73 | 18,543 | -0.41(-2.25%) |
Jun 05, 2009 | 18.25 | 18.41 | 17.98 | 18.13 | 32,243 | -0.52(-2.76%) |
Jun 04, 2009 | 18.98 | 19.09 | 18.61 | 18.65 | 23,347 | -0.88(-4.49%) |
Jun 03, 2009 | 19.15 | 19.52 | 19.15 | 19.52 | 6,125 | +0.44(+2.31%) |
Jun 02, 2009 | 19.16 | 19.16 | 18.83 | 19.08 | 6,065 | +0.30(+1.60%) |
Jun 01, 2009 | 19.27 | 19.27 | 18.71 | 18.78 | 5,500 | -1.20(-6.03%) |
May 29, 2009 | 19.36 | 20.02 | 19.29 | 19.99 | 7,568 | +0.97(+5.11%) |
May 28, 2009 | 19.06 | 19.20 | 18.63 | 19.02 | 27,583 | +0.29(+1.57%) |
May 27, 2009 | 19.51 | 19.54 | 18.71 | 18.72 | 31,905 | -0.84(-4.31%) |
May 26, 2009 | 20.27 | 20.27 | 19.56 | 19.57 | 5,752 | -0.61(-3.01%) |
May 22, 2009 | 20.23 | 20.33 | 20.01 | 20.17 | 36,201 | -1.33(-6.18%) |
May 21, 2009 | 21.47 | 21.50 | 21.47 | 21.50 | 4,793 | +0.11(+0.50%) |
May 20, 2009 | 21.44 | 21.44 | 21.40 | 21.40 | 1,009 | +0.26(+1.22%) |
May 19, 2009 | 21.14 | 21.14 | 21.14 | 21.14 | 2,522 | -0.30(-1.40%) |
May 18, 2009 | 21.44 | 21.44 | 21.44 | 21.44 | 252 | -0.29(-1.35%) |
May 15, 2009 | 21.73 | 21.73 | 21.73 | 21.73 | 252 | -0.02(-0.07%) |
May 14, 2009 | 21.75 | 21.75 | 21.75 | 21.75 | 252 | -0.21(-0.96%) |
May 13, 2009 | 21.84 | 21.96 | 21.84 | 21.96 | 8,073 | +0.38(+1.74%) |
May 11, 2009 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | +0.71(+3.41%) |
May 07, 2009 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | -0.68(-3.18%) |
May 04, 2009 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | -0.19(-0.87%) |
Apr 30, 2009 | 21.74 | 21.74 | 21.74 | 21.74 | 0 | -0.18(-0.83%) |
Apr 29, 2009 | 22.28 | 22.28 | 21.82 | 21.93 | 4,036 | -0.43(-1.91%) |
Apr 24, 2009 | 22.51 | 22.35 | 22.35 | 22.35 | 1,513 | -0.55(-2.39%) |
Apr 23, 2009 | 22.56 | 22.90 | 22.56 | 22.90 | 504 | +0.15(+0.66%) |
Apr 22, 2009 | 22.75 | 22.81 | 22.75 | 22.75 | 2,270 | -0.25(-1.09%) |
Apr 21, 2009 | 23.56 | 23.56 | 23.00 | 23.00 | 7,821 | -0.19(-0.80%) |
Apr 19, 2009 | 23.19 | 23.19 | 23.19 | 0 | +0.00(+0.00%) |