Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.81 | 18.97 | 18.43 | 18.57 | 468,692 | -0.35(-1.86%) |
Oct 29, 2009 | 18.87 | 19.00 | 18.77 | 18.93 | 381,357 | +0.21(+1.10%) |
Oct 28, 2009 | 19.04 | 19.23 | 18.69 | 18.72 | 398,556 | -0.27(-1.43%) |
Oct 27, 2009 | 19.22 | 19.32 | 18.93 | 18.99 | 445,709 | -0.10(-0.50%) |
Oct 26, 2009 | 19.39 | 19.68 | 19.08 | 19.09 | 588,716 | -0.32(-1.63%) |
Oct 23, 2009 | 19.34 | 19.43 | 19.25 | 19.40 | 510,536 | -0.21(-1.09%) |
Oct 22, 2009 | 19.26 | 19.70 | 19.21 | 19.62 | 358,477 | +0.24(+1.21%) |
Oct 21, 2009 | 19.67 | 20.14 | 19.36 | 19.38 | 663,069 | -0.43(-2.19%) |
Oct 20, 2009 | 19.86 | 20.09 | 19.75 | 19.81 | 989,549 | +0.51(+2.66%) |
Oct 19, 2009 | 19.38 | 19.45 | 18.77 | 19.30 | 1,334,707 | -0.03(-0.15%) |
Oct 16, 2009 | 19.62 | 20.05 | 18.73 | 19.33 | 2,215,907 | -2.02(-9.46%) |
Oct 15, 2009 | 21.10 | 21.35 | 21.06 | 21.35 | 273,203 | +0.10(+0.45%) |
Oct 14, 2009 | 20.82 | 21.26 | 20.75 | 21.25 | 410,748 | +0.54(+2.62%) |
Oct 13, 2009 | 20.64 | 20.76 | 20.51 | 20.71 | 350,063 | +0.01(+0.07%) |
Oct 12, 2009 | 20.48 | 20.70 | 20.31 | 20.70 | 229,119 | +0.33(+1.62%) |
Oct 09, 2009 | 20.34 | 20.51 | 20.28 | 20.37 | 257,616 | +0.07(+0.36%) |
Oct 08, 2009 | 20.22 | 20.31 | 20.01 | 20.29 | 322,194 | +0.26(+1.28%) |
Oct 07, 2009 | 20.00 | 20.20 | 19.89 | 20.03 | 205,817 | +0.00(+0.00%) |
Oct 06, 2009 | 20.01 | 20.32 | 19.87 | 20.03 | 369,970 | +0.18(+0.89%) |
Oct 05, 2009 | 19.70 | 19.94 | 19.63 | 19.86 | 296,717 | +0.21(+1.05%) |
Oct 02, 2009 | 19.53 | 19.83 | 19.53 | 19.65 | 272,774 | -0.15(-0.78%) |
Oct 01, 2009 | 20.44 | 20.50 | 19.81 | 19.81 | 416,992 | -0.59(-2.88%) |
Sep 30, 2009 | 20.64 | 20.69 | 20.13 | 20.39 | 268,991 | -0.18(-0.86%) |
Sep 29, 2009 | 20.57 | 20.74 | 20.49 | 20.57 | 330,555 | -0.06(-0.28%) |
Sep 28, 2009 | 20.21 | 20.72 | 20.12 | 20.63 | 316,838 | +0.54(+2.71%) |
Sep 25, 2009 | 20.06 | 20.12 | 19.79 | 20.09 | 205,206 | +0.03(+0.15%) |
Sep 24, 2009 | 20.27 | 20.35 | 19.99 | 20.06 | 263,733 | -0.12(-0.58%) |
Sep 23, 2009 | 20.59 | 20.59 | 20.17 | 20.17 | 296,511 | -0.32(-1.58%) |
Sep 22, 2009 | 20.73 | 20.78 | 20.42 | 20.50 | 284,412 | -0.12(-0.61%) |
Sep 21, 2009 | 20.57 | 20.72 | 20.39 | 20.62 | 291,412 | -0.08(-0.39%) |
Sep 18, 2009 | 20.61 | 21.02 | 20.57 | 20.70 | 555,601 | +0.10(+0.46%) |
Sep 17, 2009 | 20.81 | 20.84 | 20.56 | 20.61 | 328,696 | +0.06(+0.27%) |
Sep 16, 2009 | 20.56 | 20.80 | 20.41 | 20.55 | 258,252 | +0.11(+0.52%) |
Sep 15, 2009 | 20.26 | 20.45 | 20.16 | 20.45 | 182,446 | +0.12(+0.61%) |
Sep 14, 2009 | 20.00 | 20.34 | 19.89 | 20.32 | 178,186 | +0.23(+1.13%) |
Sep 11, 2009 | 20.11 | 20.12 | 19.94 | 20.09 | 187,392 | +0.00(+0.00%) |
Sep 10, 2009 | 19.93 | 20.09 | 19.74 | 20.09 | 282,427 | +0.19(+0.96%) |
Sep 09, 2009 | 19.76 | 20.03 | 19.68 | 19.90 | 216,830 | +0.23(+1.16%) |
Sep 08, 2009 | 19.79 | 19.87 | 19.47 | 19.68 | 330,250 | +0.12(+0.60%) |
Sep 04, 2009 | 19.35 | 19.61 | 19.16 | 19.56 | 289,419 | +0.20(+1.02%) |
Sep 03, 2009 | 19.40 | 19.40 | 19.01 | 19.36 | 250,867 | +0.13(+0.69%) |
Sep 02, 2009 | 19.09 | 19.45 | 19.09 | 19.23 | 590,022 | +0.15(+0.77%) |
Sep 01, 2009 | 19.10 | 19.54 | 18.89 | 19.08 | 657,161 | -0.06(-0.33%) |
Aug 31, 2009 | 19.29 | 19.34 | 19.12 | 19.14 | 509,883 | -0.13(-0.66%) |
Aug 28, 2009 | 19.81 | 19.81 | 19.18 | 19.27 | 414,006 | -0.31(-1.58%) |
Aug 27, 2009 | 19.79 | 19.97 | 19.35 | 19.58 | 408,791 | -0.18(-0.89%) |
Aug 26, 2009 | 19.86 | 19.96 | 19.55 | 19.76 | 766,027 | -0.15(-0.74%) |
Aug 25, 2009 | 20.00 | 20.24 | 19.88 | 19.90 | 429,308 | -0.06(-0.29%) |
Aug 24, 2009 | 19.82 | 20.03 | 19.82 | 19.96 | 393,545 | +0.09(+0.44%) |
Aug 21, 2009 | 19.32 | 19.92 | 19.24 | 19.87 | 673,393 | +0.83(+4.36%) |
Aug 20, 2009 | 18.85 | 19.08 | 18.71 | 19.04 | 413,344 | +0.21(+1.13%) |
Aug 19, 2009 | 18.53 | 19.01 | 18.47 | 18.83 | 480,467 | +0.15(+0.79%) |
Aug 18, 2009 | 18.50 | 18.80 | 18.32 | 18.68 | 527,751 | +0.32(+1.72%) |
Aug 17, 2009 | 18.53 | 18.55 | 18.13 | 18.37 | 576,901 | -0.37(-2.00%) |
Aug 14, 2009 | 19.06 | 19.16 | 18.54 | 18.74 | 344,359 | -0.40(-2.07%) |
Aug 13, 2009 | 19.14 | 19.25 | 18.98 | 19.14 | 277,206 | +0.02(+0.12%) |
Aug 12, 2009 | 18.74 | 19.26 | 18.65 | 19.12 | 422,105 | +0.39(+2.08%) |
Aug 11, 2009 | 18.64 | 18.78 | 18.29 | 18.73 | 260,883 | +0.10(+0.55%) |
Aug 10, 2009 | 18.77 | 18.84 | 18.49 | 18.62 | 235,101 | -0.27(-1.44%) |
Aug 07, 2009 | 18.55 | 18.96 | 18.51 | 18.90 | 277,055 | +0.42(+2.27%) |
Aug 06, 2009 | 18.76 | 18.82 | 18.43 | 18.48 | 283,572 | -0.15(-0.83%) |
Aug 05, 2009 | 18.76 | 18.76 | 18.43 | 18.63 | 383,070 | -0.17(-0.90%) |
Aug 04, 2009 | 18.78 | 18.92 | 18.71 | 18.80 | 363,614 | +0.07(+0.39%) |