Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.92 | 19.03 | 18.24 | 18.34 | 1,702,552 | -0.68(-3.57%) |
Oct 29, 2009 | 18.86 | 19.06 | 18.68 | 19.02 | 755,537 | +0.19(+1.01%) |
Oct 28, 2009 | 19.06 | 19.26 | 18.80 | 18.83 | 692,027 | -0.16(-0.87%) |
Oct 27, 2009 | 18.98 | 19.28 | 18.92 | 18.99 | 850,801 | +0.10(+0.52%) |
Oct 26, 2009 | 18.95 | 19.19 | 18.76 | 18.89 | 871,094 | +0.01(+0.03%) |
Oct 23, 2009 | 18.90 | 18.95 | 18.77 | 18.89 | 635,552 | -0.28(-1.48%) |
Oct 22, 2009 | 19.15 | 19.25 | 18.93 | 19.17 | 794,202 | +0.04(+0.21%) |
Oct 21, 2009 | 19.24 | 19.45 | 19.12 | 19.13 | 675,856 | -0.19(-0.99%) |
Oct 20, 2009 | 19.24 | 19.36 | 19.21 | 19.32 | 1,118,086 | +0.03(+0.14%) |
Oct 19, 2009 | 19.08 | 19.42 | 18.87 | 19.29 | 678,969 | +0.26(+1.38%) |
Oct 16, 2009 | 19.03 | 19.19 | 18.89 | 19.03 | 593,310 | -0.07(-0.38%) |
Oct 15, 2009 | 19.03 | 19.18 | 18.77 | 19.10 | 801,105 | +0.13(+0.66%) |
Oct 14, 2009 | 19.14 | 19.22 | 18.76 | 18.98 | 1,355,270 | -0.12(-0.62%) |
Oct 13, 2009 | 19.28 | 19.28 | 18.72 | 19.10 | 25,381,260 | -0.14(-0.72%) |
Oct 12, 2009 | 19.05 | 19.29 | 18.98 | 19.24 | 734,623 | +0.20(+1.07%) |
Oct 09, 2009 | 19.06 | 19.09 | 19.01 | 19.03 | 540,982 | -0.01(-0.03%) |
Oct 08, 2009 | 18.98 | 19.05 | 18.90 | 19.04 | 818,223 | +0.11(+0.59%) |
Oct 07, 2009 | 19.02 | 19.04 | 18.78 | 18.93 | 767,803 | +0.14(+0.77%) |
Oct 06, 2009 | 18.78 | 18.89 | 18.71 | 18.78 | 879,784 | +0.05(+0.25%) |
Oct 05, 2009 | 18.25 | 18.78 | 18.21 | 18.74 | 991,389 | +0.51(+2.78%) |
Oct 02, 2009 | 18.24 | 18.39 | 18.08 | 18.23 | 845,928 | -0.07(-0.36%) |
Oct 01, 2009 | 18.56 | 18.77 | 18.25 | 18.29 | 614,466 | -0.26(-1.42%) |
Sep 30, 2009 | 18.64 | 18.66 | 18.52 | 18.56 | 704,397 | -0.06(-0.32%) |
Sep 29, 2009 | 18.70 | 18.70 | 18.45 | 18.62 | 496,995 | -0.02(-0.11%) |
Sep 28, 2009 | 18.48 | 18.67 | 18.48 | 18.64 | 599,789 | +0.13(+0.71%) |
Sep 25, 2009 | 18.64 | 18.68 | 18.50 | 18.50 | 383,912 | -0.06(-0.32%) |
Sep 24, 2009 | 18.60 | 18.72 | 18.54 | 18.56 | 509,084 | -0.03(-0.18%) |
Sep 23, 2009 | 18.64 | 18.95 | 18.58 | 18.60 | 747,968 | +0.03(+0.18%) |
Sep 22, 2009 | 18.84 | 18.89 | 18.56 | 18.56 | 855,104 | -0.16(-0.84%) |
Sep 21, 2009 | 18.81 | 18.84 | 18.50 | 18.72 | 630,922 | -0.05(-0.28%) |
Sep 18, 2009 | 18.77 | 18.90 | 18.76 | 18.77 | 697,569 | -0.04(-0.21%) |
Sep 17, 2009 | 19.00 | 19.06 | 18.79 | 18.81 | 592,409 | +0.03(+0.14%) |
Sep 16, 2009 | 18.70 | 19.01 | 18.64 | 18.79 | 604,826 | +0.09(+0.49%) |
Sep 15, 2009 | 18.43 | 18.70 | 18.43 | 18.70 | 625,554 | +0.24(+1.28%) |
Sep 14, 2009 | 18.27 | 18.49 | 18.26 | 18.46 | 535,438 | +0.07(+0.39%) |
Sep 11, 2009 | 18.25 | 18.41 | 18.18 | 18.39 | 650,941 | +0.18(+0.98%) |
Sep 10, 2009 | 18.25 | 18.31 | 18.06 | 18.21 | 610,190 | -0.01(-0.07%) |
Sep 09, 2009 | 18.18 | 18.28 | 18.10 | 18.22 | 529,692 | +0.01(+0.04%) |
Sep 08, 2009 | 18.06 | 18.31 | 18.03 | 18.21 | 880,099 | +0.28(+1.58%) |
Sep 04, 2009 | 17.91 | 18.06 | 17.79 | 17.93 | 1,085,333 | +0.04(+0.22%) |
Sep 03, 2009 | 17.86 | 17.91 | 17.66 | 17.89 | 751,239 | +0.06(+0.33%) |
Sep 02, 2009 | 17.70 | 17.91 | 17.53 | 17.83 | 838,002 | +0.01(+0.07%) |
Sep 01, 2009 | 17.82 | 18.00 | 17.67 | 17.82 | 1,162,675 | -0.12(-0.66%) |
Aug 31, 2009 | 18.01 | 18.10 | 17.82 | 17.94 | 1,025,296 | -0.19(-1.05%) |
Aug 28, 2009 | 18.11 | 18.14 | 17.90 | 18.13 | 1,456,701 | -0.24(-1.29%) |
Aug 27, 2009 | 18.32 | 18.45 | 18.21 | 18.37 | 396,098 | +0.02(+0.11%) |
Aug 26, 2009 | 18.37 | 18.52 | 18.22 | 18.35 | 848,265 | -0.02(-0.11%) |
Aug 25, 2009 | 18.52 | 18.60 | 18.29 | 18.37 | 893,835 | -0.18(-0.96%) |
Aug 24, 2009 | 18.37 | 18.56 | 18.32 | 18.54 | 997,530 | +0.17(+0.93%) |
Aug 21, 2009 | 17.99 | 18.44 | 17.99 | 18.37 | 1,278,216 | +0.02(+0.11%) |
Aug 20, 2009 | 18.26 | 18.41 | 18.15 | 18.35 | 823,555 | +0.03(+0.18%) |
Aug 19, 2009 | 18.12 | 18.41 | 18.10 | 18.32 | 683,998 | +0.13(+0.69%) |
Aug 18, 2009 | 18.14 | 18.28 | 17.89 | 18.20 | 678,512 | -0.01(-0.07%) |
Aug 17, 2009 | 18.15 | 18.35 | 18.14 | 18.21 | 918,318 | -0.07(-0.36%) |
Aug 14, 2009 | 18.39 | 18.47 | 18.18 | 18.27 | 654,206 | -0.16(-0.89%) |
Aug 13, 2009 | 18.43 | 18.44 | 18.24 | 18.44 | 435,676 | +0.07(+0.36%) |
Aug 12, 2009 | 18.27 | 18.50 | 18.18 | 18.37 | 515,727 | +0.05(+0.29%) |
Aug 11, 2009 | 18.21 | 18.41 | 18.08 | 18.32 | 598,017 | -0.01(-0.07%) |
Aug 10, 2009 | 18.07 | 18.33 | 17.90 | 18.33 | 599,195 | +0.09(+0.47%) |
Aug 07, 2009 | 18.05 | 18.37 | 18.03 | 18.25 | 728,305 | +0.23(+1.28%) |
Aug 06, 2009 | 18.34 | 18.34 | 17.96 | 18.02 | 1,024,666 | -0.16(-0.87%) |
Aug 05, 2009 | 18.81 | 18.82 | 18.06 | 18.18 | 610,026 | -0.01(-0.04%) |
Aug 04, 2009 | 18.06 | 18.31 | 18.06 | 18.18 | 706,638 | +0.02(+0.11%) |