Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.36 | 20.36 | 20.15 | 20.18 | 60,380 | -0.19(-0.91%) |
Oct 29, 2009 | 20.15 | 20.38 | 20.15 | 20.36 | 67,655 | +0.26(+1.30%) |
Oct 28, 2009 | 20.20 | 20.28 | 20.02 | 20.10 | 70,842 | -0.16(-0.78%) |
Oct 27, 2009 | 20.38 | 20.38 | 20.21 | 20.26 | 100,170 | -0.13(-0.64%) |
Oct 26, 2009 | 20.59 | 20.59 | 20.34 | 20.39 | 122,572 | -0.17(-0.81%) |
Oct 23, 2009 | 20.60 | 20.60 | 20.54 | 20.56 | 85,751 | -0.04(-0.18%) |
Oct 22, 2009 | 20.53 | 20.61 | 20.47 | 20.60 | 89,284 | +0.00(+0.00%) |
Oct 21, 2009 | 20.58 | 20.63 | 20.56 | 20.60 | 101,687 | +0.07(+0.36%) |
Oct 20, 2009 | 20.57 | 20.60 | 20.52 | 20.52 | 171,895 | -0.10(-0.50%) |
Oct 19, 2009 | 20.59 | 21.57 | 20.57 | 20.62 | 79,614 | +0.02(+0.09%) |
Oct 16, 2009 | 20.58 | 20.99 | 20.53 | 20.61 | 108,588 | -0.07(-0.36%) |
Oct 15, 2009 | 20.66 | 20.73 | 20.62 | 20.68 | 199,372 | +0.06(+0.27%) |
Oct 14, 2009 | 20.58 | 20.67 | 20.57 | 20.62 | 106,511 | +0.14(+0.68%) |
Oct 13, 2009 | 20.47 | 20.50 | 20.41 | 20.48 | 81,691 | +0.03(+0.14%) |
Oct 12, 2009 | 20.42 | 20.46 | 20.40 | 20.46 | 63,858 | +0.07(+0.32%) |
Oct 09, 2009 | 20.41 | 20.50 | 20.33 | 20.39 | 72,773 | -0.07(-0.36%) |
Oct 08, 2009 | 20.32 | 20.50 | 20.32 | 20.47 | 112,961 | +0.12(+0.59%) |
Oct 07, 2009 | 20.32 | 20.40 | 20.29 | 20.34 | 133,989 | -0.06(-0.27%) |
Oct 06, 2009 | 20.34 | 20.45 | 20.31 | 20.40 | 165,825 | +0.13(+0.64%) |
Oct 05, 2009 | 20.19 | 20.38 | 20.17 | 20.27 | 77,011 | +0.12(+0.62%) |
Oct 02, 2009 | 20.08 | 20.29 | 20.06 | 20.15 | 103,469 | +0.06(+0.31%) |
Oct 01, 2009 | 20.37 | 20.37 | 20.06 | 20.08 | 64,853 | -0.16(-0.78%) |
Sep 30, 2009 | 20.24 | 20.29 | 20.20 | 20.24 | 32,510 | +0.05(+0.23%) |
Sep 29, 2009 | 20.22 | 20.29 | 20.15 | 20.20 | 24,292 | +0.00(+0.00%) |
Sep 28, 2009 | 20.20 | 20.25 | 20.12 | 20.20 | 33,759 | +0.05(+0.23%) |
Sep 25, 2009 | 20.20 | 20.36 | 20.15 | 20.15 | 80,307 | -0.03(-0.14%) |
Sep 24, 2009 | 20.27 | 20.29 | 20.13 | 20.18 | 64,468 | -0.05(-0.27%) |
Sep 23, 2009 | 20.20 | 20.36 | 20.18 | 20.23 | 111,656 | -0.06(-0.28%) |
Sep 22, 2009 | 20.15 | 20.31 | 20.05 | 20.29 | 77,713 | +0.20(+1.02%) |
Sep 21, 2009 | 20.13 | 20.15 | 20.06 | 20.08 | 30,947 | -0.11(-0.55%) |
Sep 18, 2009 | 20.24 | 20.24 | 20.19 | 20.20 | 10,500 | -0.03(-0.14%) |
Sep 17, 2009 | 20.21 | 20.27 | 20.15 | 20.22 | 12,314 | +0.05(+0.23%) |
Sep 16, 2009 | 20.12 | 20.27 | 20.12 | 20.18 | 44,143 | +0.03(+0.14%) |
Sep 15, 2009 | 20.05 | 20.15 | 20.00 | 20.15 | 14,279 | +0.17(+0.85%) |
Sep 14, 2009 | 20.00 | 20.01 | 19.93 | 19.98 | 23,435 | -0.04(-0.20%) |
Sep 11, 2009 | 19.99 | 20.07 | 19.99 | 20.02 | 23,735 | +0.09(+0.47%) |
Sep 10, 2009 | 19.92 | 20.01 | 19.86 | 19.93 | 24,789 | -0.06(-0.28%) |
Sep 09, 2009 | 20.07 | 20.07 | 19.86 | 19.98 | 26,716 | -0.03(-0.14%) |
Sep 08, 2009 | 19.99 | 20.08 | 19.99 | 20.01 | 21,121 | +0.06(+0.28%) |
Sep 04, 2009 | 19.94 | 19.95 | 19.77 | 19.95 | 18,932 | +0.01(+0.07%) |
Sep 03, 2009 | 19.92 | 20.01 | 19.76 | 19.94 | 37,155 | +0.27(+1.35%) |
Sep 02, 2009 | 19.59 | 19.80 | 19.59 | 19.67 | 8,223 | +0.07(+0.33%) |
Sep 01, 2009 | 19.67 | 19.78 | 19.56 | 19.61 | 11,711 | -0.12(-0.61%) |
Aug 31, 2009 | 19.75 | 19.81 | 19.72 | 19.73 | 10,950 | -0.12(-0.61%) |
Aug 28, 2009 | 19.86 | 19.86 | 19.77 | 19.85 | 38,512 | +0.01(+0.07%) |
Aug 27, 2009 | 19.80 | 19.84 | 19.73 | 19.84 | 24,701 | +0.08(+0.40%) |
Aug 26, 2009 | 19.77 | 19.77 | 19.72 | 19.76 | 34,964 | -0.10(-0.52%) |
Aug 25, 2009 | 19.92 | 19.97 | 19.83 | 19.86 | 28,788 | -0.04(-0.19%) |
Aug 24, 2009 | 19.92 | 19.94 | 19.86 | 19.90 | 17,832 | -0.06(-0.31%) |
Aug 21, 2009 | 19.94 | 19.98 | 19.91 | 19.96 | 32,450 | +0.12(+0.59%) |
Aug 20, 2009 | 19.78 | 19.85 | 19.73 | 19.84 | 24,953 | +0.09(+0.47%) |
Aug 19, 2009 | 19.63 | 19.78 | 19.63 | 19.75 | 12,646 | -0.05(-0.23%) |
Aug 18, 2009 | 19.63 | 19.80 | 19.60 | 19.80 | 11,503 | +0.25(+1.29%) |
Aug 17, 2009 | 19.59 | 19.63 | 19.54 | 19.54 | 29,391 | -0.22(-1.11%) |
Aug 14, 2009 | 19.82 | 19.86 | 19.73 | 19.76 | 7,001 | -0.15(-0.77%) |
Aug 13, 2009 | 19.79 | 19.92 | 19.78 | 19.92 | 17,767 | +0.16(+0.80%) |
Aug 12, 2009 | 19.64 | 19.79 | 19.64 | 19.76 | 15,473 | +0.12(+0.62%) |
Aug 11, 2009 | 19.69 | 19.71 | 19.58 | 19.64 | 33,165 | -0.09(-0.47%) |
Aug 10, 2009 | 19.77 | 19.90 | 19.70 | 19.73 | 55,259 | -0.17(-0.87%) |
Aug 07, 2009 | 19.88 | 19.94 | 19.80 | 19.90 | 24,990 | +0.13(+0.64%) |
Aug 06, 2009 | 19.82 | 19.88 | 19.77 | 19.78 | 14,704 | -0.19(-0.93%) |
Aug 05, 2009 | 19.89 | 19.97 | 19.84 | 19.96 | 140,091 | +0.03(+0.14%) |
Aug 04, 2009 | 19.98 | 20.00 | 19.92 | 19.94 | 10,226 | -0.12(-0.60%) |