Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.48 | 20.94 | 20.31 | 20.39 | 221,542 | -0.15(-0.74%) |
Oct 29, 2009 | 21.36 | 22.23 | 20.40 | 20.54 | 162,021 | -0.47(-2.26%) |
Oct 28, 2009 | 20.99 | 21.37 | 20.90 | 21.02 | 70,671 | -0.14(-0.68%) |
Oct 27, 2009 | 20.79 | 21.31 | 20.79 | 21.16 | 92,294 | +0.28(+1.35%) |
Oct 26, 2009 | 21.33 | 21.33 | 20.72 | 20.88 | 76,163 | -0.30(-1.41%) |
Oct 23, 2009 | 21.14 | 21.31 | 21.05 | 21.18 | 176,862 | +0.00(+0.00%) |
Oct 22, 2009 | 21.49 | 21.49 | 21.06 | 21.18 | 87,460 | -0.18(-0.83%) |
Oct 21, 2009 | 22.05 | 22.34 | 21.29 | 21.35 | 78,081 | -0.29(-1.34%) |
Oct 20, 2009 | 21.57 | 22.25 | 21.53 | 21.64 | 51,482 | -0.60(-2.71%) |
Oct 19, 2009 | 22.26 | 22.45 | 22.06 | 22.25 | 25,924 | -0.02(-0.07%) |
Oct 16, 2009 | 22.05 | 22.44 | 21.67 | 22.26 | 77,393 | +0.14(+0.62%) |
Oct 15, 2009 | 22.08 | 22.30 | 21.96 | 22.13 | 86,609 | -0.02(-0.07%) |
Oct 14, 2009 | 22.06 | 22.19 | 21.94 | 22.14 | 86,541 | +0.24(+1.10%) |
Oct 13, 2009 | 21.82 | 21.90 | 21.56 | 21.90 | 40,989 | -0.01(-0.04%) |
Oct 12, 2009 | 21.98 | 22.15 | 21.72 | 21.91 | 38,800 | +0.14(+0.63%) |
Oct 09, 2009 | 21.58 | 21.92 | 21.51 | 21.77 | 168,390 | +0.25(+1.16%) |
Oct 08, 2009 | 21.42 | 21.79 | 21.34 | 21.52 | 103,257 | +0.18(+0.83%) |
Oct 07, 2009 | 20.96 | 21.42 | 20.77 | 21.35 | 63,684 | +0.10(+0.45%) |
Oct 06, 2009 | 21.18 | 21.38 | 21.17 | 21.25 | 83,333 | +0.20(+0.96%) |
Oct 05, 2009 | 21.01 | 21.29 | 20.90 | 21.05 | 90,223 | +0.06(+0.27%) |
Oct 02, 2009 | 20.98 | 21.23 | 20.94 | 20.99 | 58,690 | +0.01(+0.04%) |
Oct 01, 2009 | 21.51 | 21.51 | 20.91 | 20.98 | 104,589 | -0.46(-2.14%) |
Sep 30, 2009 | 20.97 | 21.68 | 20.93 | 21.44 | 148,802 | +0.31(+1.49%) |
Sep 29, 2009 | 20.84 | 21.27 | 20.63 | 21.13 | 95,671 | +0.37(+1.78%) |
Sep 28, 2009 | 20.65 | 20.93 | 20.65 | 20.76 | 106,398 | +0.12(+0.58%) |
Sep 25, 2009 | 19.98 | 20.69 | 19.98 | 20.64 | 659,216 | +0.66(+3.30%) |
Sep 24, 2009 | 19.75 | 19.99 | 19.66 | 19.98 | 134,032 | +0.32(+1.64%) |
Sep 23, 2009 | 19.19 | 19.87 | 18.92 | 19.66 | 139,219 | +0.58(+3.04%) |
Sep 22, 2009 | 18.81 | 19.20 | 18.75 | 19.08 | 120,049 | +0.36(+1.94%) |
Sep 21, 2009 | 18.29 | 18.82 | 18.08 | 18.71 | 104,455 | +0.33(+1.80%) |
Sep 18, 2009 | 18.76 | 18.89 | 18.37 | 18.38 | 254,677 | -0.29(-1.55%) |
Sep 17, 2009 | 18.57 | 18.87 | 18.40 | 18.67 | 185,119 | +0.02(+0.13%) |
Sep 16, 2009 | 18.58 | 18.75 | 18.46 | 18.65 | 157,574 | +0.06(+0.35%) |
Sep 15, 2009 | 18.42 | 18.67 | 18.37 | 18.58 | 212,867 | +0.08(+0.44%) |
Sep 14, 2009 | 18.41 | 18.54 | 17.98 | 18.50 | 87,760 | +0.02(+0.13%) |
Sep 11, 2009 | 18.52 | 18.58 | 18.30 | 18.48 | 52,223 | -0.14(-0.73%) |
Sep 10, 2009 | 18.42 | 18.62 | 18.26 | 18.62 | 75,326 | +0.12(+0.65%) |
Sep 09, 2009 | 18.23 | 18.53 | 18.23 | 18.50 | 79,955 | +0.02(+0.13%) |
Sep 08, 2009 | 18.54 | 18.69 | 18.38 | 18.47 | 71,185 | +0.00(+0.00%) |
Sep 04, 2009 | 18.31 | 18.52 | 18.25 | 18.47 | 92,086 | +0.18(+0.97%) |
Sep 03, 2009 | 18.40 | 18.47 | 17.92 | 18.30 | 219,882 | -0.06(-0.35%) |
Sep 02, 2009 | 18.85 | 18.87 | 18.30 | 18.36 | 70,573 | -0.41(-2.19%) |
Sep 01, 2009 | 18.79 | 19.24 | 18.61 | 18.77 | 93,605 | -0.18(-0.93%) |
Aug 31, 2009 | 18.61 | 19.05 | 18.61 | 18.95 | 126,447 | +0.11(+0.60%) |
Aug 28, 2009 | 19.13 | 19.16 | 18.77 | 18.83 | 139,327 | -0.13(-0.68%) |
Aug 27, 2009 | 19.00 | 19.01 | 18.54 | 18.96 | 137,490 | +0.05(+0.25%) |
Aug 26, 2009 | 18.93 | 19.06 | 18.73 | 18.91 | 54,092 | -0.09(-0.47%) |
Aug 25, 2009 | 19.25 | 19.26 | 18.90 | 19.00 | 137,441 | -0.15(-0.80%) |
Aug 24, 2009 | 19.05 | 19.31 | 18.92 | 19.16 | 61,942 | +0.10(+0.51%) |
Aug 21, 2009 | 18.76 | 19.23 | 18.44 | 19.06 | 138,245 | +0.54(+2.91%) |
Aug 20, 2009 | 18.51 | 18.69 | 18.43 | 18.52 | 64,886 | +0.01(+0.04%) |
Aug 19, 2009 | 18.29 | 18.61 | 18.29 | 18.51 | 78,432 | +0.10(+0.52%) |
Aug 18, 2009 | 18.42 | 18.72 | 18.34 | 18.42 | 60,639 | +0.03(+0.18%) |
Aug 17, 2009 | 18.27 | 18.92 | 18.17 | 18.38 | 57,780 | -0.21(-1.13%) |
Aug 14, 2009 | 18.87 | 19.41 | 18.05 | 18.59 | 109,691 | -0.40(-2.12%) |
Aug 13, 2009 | 18.75 | 19.60 | 18.44 | 19.00 | 142,013 | +0.64(+3.46%) |
Aug 12, 2009 | 18.10 | 18.74 | 18.01 | 18.36 | 75,204 | +0.33(+1.83%) |
Aug 11, 2009 | 18.01 | 18.21 | 17.94 | 18.03 | 113,998 | -0.03(-0.18%) |
Aug 10, 2009 | 17.82 | 18.17 | 17.77 | 18.06 | 74,824 | +0.06(+0.31%) |
Aug 07, 2009 | 17.67 | 18.29 | 17.63 | 18.01 | 100,720 | +0.63(+3.61%) |
Aug 06, 2009 | 18.20 | 18.20 | 17.08 | 17.38 | 81,172 | -0.80(-4.43%) |
Aug 05, 2009 | 18.50 | 18.50 | 17.95 | 18.18 | 102,177 | -0.25(-1.35%) |
Aug 04, 2009 | 18.09 | 18.62 | 18.09 | 18.43 | 111,660 | +0.18(+0.97%) |