Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.54 | 19.62 | 19.20 | 19.25 | 425,535 | -0.40(-2.05%) |
Oct 29, 2009 | 19.42 | 19.78 | 19.42 | 19.65 | 282,288 | +0.49(+2.56%) |
Oct 28, 2009 | 19.17 | 19.32 | 19.04 | 19.16 | 301,723 | +0.00(+0.00%) |
Oct 27, 2009 | 19.08 | 19.29 | 18.97 | 19.16 | 297,512 | +0.23(+1.20%) |
Oct 26, 2009 | 19.24 | 19.29 | 18.83 | 18.94 | 325,986 | -0.31(-1.63%) |
Oct 23, 2009 | 19.36 | 19.36 | 19.24 | 19.25 | 351,302 | -0.47(-2.36%) |
Oct 22, 2009 | 19.62 | 19.79 | 19.55 | 19.72 | 154,456 | +0.03(+0.14%) |
Oct 21, 2009 | 19.73 | 19.90 | 19.68 | 19.69 | 206,488 | -0.11(-0.54%) |
Oct 20, 2009 | 19.64 | 19.83 | 19.64 | 19.79 | 129,595 | -0.12(-0.60%) |
Oct 19, 2009 | 19.86 | 20.00 | 19.71 | 19.91 | 143,327 | +0.02(+0.10%) |
Oct 16, 2009 | 19.88 | 19.93 | 19.64 | 19.89 | 250,000 | -0.01(-0.06%) |
Oct 15, 2009 | 19.74 | 20.01 | 19.74 | 19.91 | 114,461 | -0.10(-0.50%) |
Oct 14, 2009 | 19.77 | 20.07 | 19.66 | 20.01 | 510,560 | +0.39(+1.97%) |
Oct 13, 2009 | 19.68 | 19.70 | 19.52 | 19.62 | 116,066 | -0.12(-0.59%) |
Oct 12, 2009 | 19.80 | 19.83 | 19.67 | 19.74 | 295,708 | +0.06(+0.32%) |
Oct 09, 2009 | 19.69 | 19.74 | 19.54 | 19.67 | 148,072 | -0.18(-0.90%) |
Oct 08, 2009 | 19.83 | 19.94 | 19.76 | 19.85 | 94,622 | +0.00(+0.00%) |
Oct 07, 2009 | 19.63 | 19.85 | 19.63 | 19.85 | 91,687 | +0.09(+0.46%) |
Oct 06, 2009 | 19.61 | 19.82 | 19.61 | 19.76 | 134,572 | +0.02(+0.10%) |
Oct 05, 2009 | 19.55 | 19.79 | 19.50 | 19.74 | 111,612 | +0.34(+1.76%) |
Oct 02, 2009 | 19.30 | 19.51 | 19.26 | 19.40 | 116,026 | -0.02(-0.08%) |
Oct 01, 2009 | 19.72 | 19.73 | 19.40 | 19.41 | 171,906 | -0.39(-1.95%) |
Sep 30, 2009 | 19.81 | 19.87 | 19.64 | 19.80 | 146,852 | +0.10(+0.53%) |
Sep 29, 2009 | 19.66 | 19.76 | 19.58 | 19.70 | 116,290 | -0.14(-0.68%) |
Sep 28, 2009 | 19.95 | 20.00 | 19.67 | 19.83 | 181,260 | +0.05(+0.24%) |
Sep 25, 2009 | 19.74 | 19.97 | 19.69 | 19.78 | 183,845 | +0.22(+1.14%) |
Sep 24, 2009 | 19.95 | 19.97 | 19.48 | 19.56 | 261,639 | -0.23(-1.19%) |
Sep 23, 2009 | 19.95 | 20.01 | 19.76 | 19.79 | 164,525 | -0.22(-1.11%) |
Sep 22, 2009 | 20.15 | 20.16 | 19.93 | 20.02 | 257,389 | +0.36(+1.84%) |
Sep 21, 2009 | 19.64 | 19.79 | 19.57 | 19.66 | 108,338 | +0.01(+0.04%) |
Sep 18, 2009 | 19.89 | 19.91 | 19.63 | 19.65 | 250,721 | -0.08(-0.38%) |
Sep 17, 2009 | 19.91 | 19.97 | 19.67 | 19.72 | 248,066 | +0.64(+3.38%) |
Sep 16, 2009 | 18.72 | 19.17 | 18.67 | 19.08 | 229,643 | +0.54(+2.92%) |
Sep 15, 2009 | 18.43 | 18.56 | 18.37 | 18.54 | 212,673 | +0.02(+0.13%) |
Sep 14, 2009 | 18.56 | 18.63 | 18.49 | 18.51 | 96,541 | +0.14(+0.78%) |
Sep 11, 2009 | 18.42 | 18.51 | 18.33 | 18.37 | 122,450 | +0.00(+0.00%) |
Sep 10, 2009 | 18.24 | 18.37 | 18.13 | 18.37 | 139,212 | +0.16(+0.85%) |
Sep 09, 2009 | 18.35 | 18.38 | 18.12 | 18.21 | 211,731 | +0.32(+1.80%) |
Sep 08, 2009 | 18.04 | 18.04 | 17.84 | 17.89 | 204,330 | +0.52(+2.98%) |
Sep 04, 2009 | 17.20 | 17.51 | 17.14 | 17.37 | 86,547 | +0.00(+0.02%) |
Sep 03, 2009 | 17.37 | 17.38 | 17.15 | 17.37 | 108,803 | +0.11(+0.62%) |
Sep 02, 2009 | 17.32 | 17.37 | 17.20 | 17.26 | 122,787 | -0.01(-0.07%) |
Sep 01, 2009 | 17.55 | 17.73 | 17.25 | 17.28 | 259,763 | -0.56(-3.13%) |
Aug 31, 2009 | 17.78 | 17.98 | 17.73 | 17.83 | 255,449 | +0.33(+1.86%) |
Aug 28, 2009 | 17.69 | 17.74 | 17.41 | 17.51 | 135,996 | -0.07(-0.39%) |
Aug 27, 2009 | 17.57 | 17.63 | 17.39 | 17.57 | 157,971 | +0.10(+0.59%) |
Aug 26, 2009 | 17.51 | 17.60 | 17.41 | 17.47 | 176,946 | +0.18(+1.01%) |
Aug 25, 2009 | 17.40 | 17.44 | 17.25 | 17.30 | 176,589 | -0.02(-0.09%) |
Aug 24, 2009 | 17.38 | 17.48 | 17.24 | 17.31 | 272,405 | -0.11(-0.64%) |
Aug 21, 2009 | 17.19 | 17.44 | 17.16 | 17.42 | 219,695 | +0.03(+0.18%) |
Aug 20, 2009 | 17.19 | 17.42 | 17.18 | 17.39 | 187,128 | +0.00(+0.02%) |
Aug 19, 2009 | 17.00 | 17.39 | 16.96 | 17.39 | 298,808 | +0.55(+3.24%) |
Aug 18, 2009 | 16.85 | 16.95 | 16.79 | 16.84 | 182,058 | -0.09(-0.54%) |
Aug 17, 2009 | 16.71 | 16.96 | 16.69 | 16.93 | 141,036 | +0.02(+0.12%) |
Aug 14, 2009 | 17.10 | 17.12 | 16.84 | 16.91 | 424,703 | -0.25(-1.44%) |
Aug 13, 2009 | 17.27 | 17.28 | 17.07 | 17.16 | 255,798 | -0.27(-1.55%) |
Aug 12, 2009 | 17.47 | 17.53 | 17.36 | 17.43 | 83,434 | +0.06(+0.32%) |
Aug 11, 2009 | 17.41 | 17.47 | 17.30 | 17.37 | 97,538 | -0.19(-1.06%) |
Aug 10, 2009 | 17.51 | 17.57 | 17.36 | 17.56 | 115,770 | -0.06(-0.32%) |
Aug 07, 2009 | 17.74 | 17.75 | 17.51 | 17.62 | 140,129 | +0.18(+1.05%) |
Aug 06, 2009 | 17.58 | 17.59 | 17.29 | 17.43 | 264,707 | -0.58(-3.23%) |
Aug 05, 2009 | 18.26 | 18.29 | 17.86 | 18.02 | 231,198 | -0.04(-0.24%) |
Aug 04, 2009 | 18.26 | 18.33 | 18.03 | 18.06 | 329,327 | -0.64(-3.43%) |