Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.76 | 18.80 | 18.74 | 18.80 | 52,401 | +0.08(+0.41%) |
Oct 29, 2009 | 18.74 | 18.74 | 18.68 | 18.73 | 34,442 | -0.02(-0.09%) |
Oct 28, 2009 | 18.77 | 18.77 | 18.70 | 18.74 | 34,723 | +0.01(+0.07%) |
Oct 27, 2009 | 18.71 | 18.73 | 18.65 | 18.73 | 56,204 | +0.07(+0.36%) |
Oct 26, 2009 | 18.68 | 18.70 | 18.62 | 18.66 | 44,991 | -0.02(-0.09%) |
Oct 23, 2009 | 18.69 | 18.72 | 18.67 | 18.68 | 35,269 | -0.05(-0.25%) |
Oct 22, 2009 | 18.71 | 18.74 | 18.68 | 18.73 | 35,060 | -0.03(-0.18%) |
Oct 21, 2009 | 18.70 | 18.77 | 18.69 | 18.76 | 85,490 | +0.05(+0.27%) |
Oct 20, 2009 | 18.76 | 18.80 | 18.71 | 18.71 | 285,702 | -0.04(-0.20%) |
Oct 19, 2009 | 18.71 | 18.75 | 18.68 | 18.75 | 82,678 | +0.03(+0.18%) |
Oct 16, 2009 | 18.68 | 18.72 | 18.68 | 18.71 | 91,229 | +0.02(+0.09%) |
Oct 15, 2009 | 18.65 | 18.74 | 18.64 | 18.70 | 52,287 | -0.02(-0.11%) |
Oct 14, 2009 | 18.70 | 18.75 | 18.68 | 18.72 | 37,420 | -0.07(-0.38%) |
Oct 13, 2009 | 18.71 | 18.79 | 18.70 | 18.79 | 56,506 | +0.05(+0.29%) |
Oct 12, 2009 | 18.73 | 18.75 | 18.69 | 18.74 | 79,018 | +0.07(+0.36%) |
Oct 09, 2009 | 18.71 | 18.78 | 18.67 | 18.67 | 54,149 | -0.12(-0.62%) |
Oct 08, 2009 | 18.83 | 18.87 | 18.77 | 18.79 | 51,911 | -0.02(-0.12%) |
Oct 07, 2009 | 18.80 | 18.84 | 18.74 | 18.81 | 229,246 | +0.07(+0.36%) |
Oct 06, 2009 | 18.78 | 18.80 | 18.74 | 18.74 | 83,613 | -0.04(-0.20%) |
Oct 05, 2009 | 18.79 | 18.84 | 18.74 | 18.78 | 76,141 | -0.02(-0.11%) |
Oct 02, 2009 | 18.82 | 18.98 | 18.79 | 18.80 | 73,781 | +0.00(+0.00%) |
Oct 01, 2009 | 18.77 | 18.83 | 18.77 | 18.80 | 28,024 | -0.01(-0.04%) |
Sep 30, 2009 | 18.80 | 18.82 | 18.77 | 18.81 | 50,534 | +0.00(+0.00%) |
Sep 29, 2009 | 18.73 | 18.81 | 18.73 | 18.81 | 28,696 | +0.01(+0.07%) |
Sep 28, 2009 | 18.78 | 18.80 | 18.73 | 18.79 | 113,470 | +0.03(+0.14%) |
Sep 25, 2009 | 18.73 | 18.79 | 18.73 | 18.77 | 56,578 | +0.02(+0.12%) |
Sep 24, 2009 | 18.75 | 18.78 | 18.73 | 18.74 | 322,116 | +0.03(+0.14%) |
Sep 23, 2009 | 18.61 | 18.72 | 18.61 | 18.72 | 105,839 | +0.03(+0.16%) |
Sep 22, 2009 | 18.62 | 18.71 | 18.62 | 18.69 | 260,922 | +0.01(+0.07%) |
Sep 21, 2009 | 18.67 | 18.70 | 18.63 | 18.67 | 48,158 | +0.01(+0.07%) |
Sep 18, 2009 | 18.69 | 18.74 | 18.65 | 18.66 | 109,284 | -0.07(-0.39%) |
Sep 17, 2009 | 18.63 | 18.73 | 18.63 | 18.73 | 188,539 | +0.07(+0.36%) |
Sep 16, 2009 | 18.64 | 18.69 | 18.61 | 18.67 | 75,045 | +0.01(+0.04%) |
Sep 15, 2009 | 18.61 | 18.68 | 18.61 | 18.66 | 41,693 | +0.02(+0.11%) |
Sep 14, 2009 | 18.67 | 18.72 | 18.64 | 18.64 | 180,848 | -0.07(-0.38%) |
Sep 11, 2009 | 18.75 | 18.77 | 18.71 | 18.71 | 48,218 | +0.00(+0.00%) |
Sep 10, 2009 | 18.58 | 18.71 | 18.58 | 18.71 | 125,349 | +0.10(+0.54%) |
Sep 09, 2009 | 18.61 | 18.62 | 18.55 | 18.61 | 65,989 | +0.07(+0.40%) |
Sep 08, 2009 | 18.62 | 18.66 | 18.54 | 18.54 | 33,115 | -0.07(-0.40%) |
Sep 04, 2009 | 18.60 | 18.67 | 18.57 | 18.61 | 59,664 | +0.00(+0.02%) |
Sep 03, 2009 | 18.63 | 18.70 | 18.61 | 18.61 | 38,559 | -0.09(-0.47%) |
Sep 02, 2009 | 18.62 | 18.72 | 18.55 | 18.69 | 106,466 | +0.05(+0.29%) |
Sep 01, 2009 | 18.59 | 18.65 | 18.59 | 18.64 | 45,589 | -0.04(-0.20%) |
Aug 31, 2009 | 18.57 | 18.68 | 18.57 | 18.68 | 64,665 | +0.05(+0.27%) |
Aug 28, 2009 | 18.55 | 18.63 | 18.54 | 18.63 | 40,579 | +0.02(+0.12%) |
Aug 27, 2009 | 18.61 | 18.63 | 18.56 | 18.60 | 78,591 | -0.00(-0.03%) |
Aug 26, 2009 | 18.57 | 18.62 | 18.56 | 18.61 | 67,372 | +0.11(+0.60%) |
Aug 25, 2009 | 18.49 | 18.59 | 18.49 | 18.50 | 47,794 | -0.08(-0.43%) |
Aug 24, 2009 | 18.42 | 18.59 | 18.42 | 18.58 | 53,097 | +0.10(+0.53%) |
Aug 21, 2009 | 18.61 | 18.61 | 18.48 | 18.48 | 61,929 | -0.11(-0.59%) |
Aug 20, 2009 | 18.59 | 18.59 | 18.53 | 18.59 | 51,591 | +0.06(+0.34%) |
Aug 19, 2009 | 18.55 | 18.58 | 18.51 | 18.53 | 52,607 | +0.08(+0.44%) |
Aug 18, 2009 | 18.60 | 18.60 | 18.45 | 18.45 | 60,993 | -0.11(-0.61%) |
Aug 17, 2009 | 18.56 | 18.58 | 18.52 | 18.56 | 29,676 | +0.02(+0.09%) |
Aug 14, 2009 | 18.53 | 18.57 | 18.51 | 18.55 | 57,522 | +0.01(+0.05%) |
Aug 13, 2009 | 18.46 | 18.54 | 18.43 | 18.54 | 255,792 | +0.09(+0.47%) |
Aug 12, 2009 | 18.47 | 18.47 | 18.36 | 18.45 | 88,337 | -0.02(-0.08%) |
Aug 11, 2009 | 18.39 | 18.46 | 18.39 | 18.46 | 67,850 | +0.10(+0.52%) |
Aug 10, 2009 | 18.33 | 18.41 | 18.28 | 18.37 | 200,896 | +0.12(+0.64%) |
Aug 07, 2009 | 18.32 | 18.32 | 18.23 | 18.25 | 40,815 | -0.09(-0.51%) |
Aug 06, 2009 | 18.39 | 18.39 | 18.31 | 18.35 | 48,418 | -0.03(-0.15%) |
Aug 05, 2009 | 18.38 | 18.38 | 18.32 | 18.37 | 55,012 | +0.03(+0.15%) |
Aug 04, 2009 | 18.50 | 18.50 | 18.31 | 18.35 | 213,889 | -0.06(-0.35%) |