Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.93 | 19.05 | 18.92 | 19.05 | 18,103 | +0.23(+1.23%) |
Oct 29, 2009 | 18.81 | 18.82 | 18.71 | 18.82 | 49,785 | -0.17(-0.90%) |
Oct 28, 2009 | 18.97 | 18.99 | 18.97 | 18.99 | 1,175 | +0.10(+0.54%) |
Oct 27, 2009 | 18.72 | 18.88 | 18.70 | 18.88 | 21,383 | +0.24(+1.31%) |
Oct 26, 2009 | 18.71 | 18.76 | 18.62 | 18.64 | 24,007 | -0.23(-1.21%) |
Oct 23, 2009 | 18.86 | 18.87 | 18.85 | 18.87 | 9,792 | -0.11(-0.58%) |
Oct 22, 2009 | 18.98 | 19.00 | 18.97 | 18.98 | 9,486 | -0.07(-0.37%) |
Oct 21, 2009 | 18.99 | 19.05 | 18.98 | 19.05 | 6,209 | +0.10(+0.50%) |
Oct 19, 2009 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.02(+0.13%) |
Oct 16, 2009 | 18.88 | 18.95 | 18.87 | 18.93 | 7,309 | +0.14(+0.74%) |
Oct 15, 2009 | 18.81 | 18.89 | 18.78 | 18.79 | 6,686 | -0.09(-0.45%) |
Oct 14, 2009 | 18.93 | 19.03 | 18.87 | 18.87 | 147,139 | -0.27(-1.39%) |
Oct 13, 2009 | 19.09 | 19.17 | 19.09 | 19.14 | 9,110 | +0.10(+0.54%) |
Oct 12, 2009 | 19.03 | 19.08 | 19.01 | 19.04 | 42,111 | +0.05(+0.28%) |
Oct 09, 2009 | 19.28 | 19.28 | 18.95 | 18.98 | 1,616 | -0.38(-1.94%) |
Oct 08, 2009 | 19.56 | 19.56 | 19.29 | 19.36 | 47,668 | -0.16(-0.82%) |
Oct 07, 2009 | 19.48 | 19.52 | 19.46 | 19.52 | 3,232 | +0.19(+0.97%) |
Oct 06, 2009 | 19.38 | 19.41 | 19.18 | 19.33 | 643,913 | -0.15(-0.77%) |
Oct 05, 2009 | 19.49 | 19.51 | 19.48 | 19.48 | 6,315 | +0.01(+0.05%) |
Oct 02, 2009 | 19.55 | 19.55 | 19.44 | 19.47 | 6,045 | -0.07(-0.35%) |
Oct 01, 2009 | 19.49 | 19.54 | 19.49 | 19.54 | 7,097 | +0.09(+0.47%) |
Sep 30, 2009 | 19.37 | 19.45 | 19.37 | 19.45 | 1,084 | +0.01(+0.03%) |
Sep 29, 2009 | 19.41 | 19.44 | 19.41 | 19.44 | 1,116 | +0.07(+0.37%) |
Sep 28, 2009 | 19.34 | 19.38 | 19.32 | 19.37 | 4,355 | +0.09(+0.46%) |
Sep 25, 2009 | 19.20 | 19.28 | 19.13 | 19.28 | 1,645 | +0.19(+1.00%) |
Sep 24, 2009 | 19.12 | 19.12 | 19.09 | 19.09 | 2,280 | +0.05(+0.26%) |
Sep 23, 2009 | 18.96 | 19.04 | 18.96 | 19.04 | 4,261 | +0.09(+0.45%) |
Sep 22, 2009 | 18.96 | 18.96 | 18.96 | 18.96 | 293 | +0.04(+0.20%) |
Sep 21, 2009 | 19.03 | 19.03 | 18.92 | 18.92 | 6,342 | +0.02(+0.10%) |
Sep 18, 2009 | 19.00 | 19.06 | 18.90 | 18.90 | 15,323 | -0.12(-0.64%) |
Sep 17, 2009 | 19.02 | 19.02 | 19.02 | 19.02 | 529 | +0.07(+0.38%) |
Sep 16, 2009 | 18.95 | 18.95 | 18.84 | 18.95 | 1,351 | +0.06(+0.32%) |
Sep 15, 2009 | 18.91 | 18.98 | 18.89 | 18.89 | 1,434 | -0.17(-0.87%) |
Sep 14, 2009 | 19.09 | 19.11 | 19.05 | 19.05 | 6,465 | -0.16(-0.81%) |
Sep 11, 2009 | 19.27 | 19.30 | 19.21 | 19.21 | 3,262 | +0.16(+0.82%) |
Sep 10, 2009 | 18.84 | 19.14 | 18.84 | 19.05 | 5,871 | +0.29(+1.54%) |
Sep 09, 2009 | 18.77 | 18.77 | 18.77 | 18.77 | 3,232 | +0.03(+0.16%) |
Sep 08, 2009 | 18.76 | 18.91 | 18.73 | 18.73 | 4,746 | -0.18(-0.97%) |
Sep 04, 2009 | 19.04 | 19.04 | 18.92 | 18.92 | 12,810 | -0.23(-1.21%) |
Sep 03, 2009 | 19.13 | 19.19 | 19.12 | 19.15 | 5,739 | +0.00(+0.02%) |
Sep 02, 2009 | 19.08 | 19.15 | 19.08 | 19.15 | 15,870 | +0.09(+0.46%) |
Sep 01, 2009 | 18.95 | 19.06 | 18.87 | 19.06 | 13,577 | +0.01(+0.05%) |
Aug 31, 2009 | 19.02 | 19.11 | 19.02 | 19.05 | 23,308 | +0.05(+0.25%) |
Aug 28, 2009 | 18.87 | 19.03 | 18.87 | 19.00 | 20,510 | +0.04(+0.20%) |
Aug 27, 2009 | 19.02 | 19.02 | 18.95 | 18.96 | 12,546 | -0.06(-0.32%) |
Aug 26, 2009 | 18.99 | 19.02 | 18.99 | 19.02 | 7,388 | +0.06(+0.32%) |
Aug 25, 2009 | 18.88 | 18.99 | 18.81 | 18.96 | 41,018 | +0.07(+0.36%) |
Aug 24, 2009 | 18.69 | 18.90 | 18.69 | 18.90 | 15,135 | +0.22(+1.15%) |
Aug 21, 2009 | 18.90 | 18.90 | 18.68 | 18.68 | 8,784 | -0.26(-1.35%) |
Aug 20, 2009 | 18.91 | 18.97 | 18.90 | 18.94 | 27,170 | +0.04(+0.20%) |
Aug 19, 2009 | 18.91 | 19.74 | 18.75 | 18.90 | 8,214 | +0.14(+0.73%) |
Aug 18, 2009 | 18.82 | 18.82 | 18.74 | 18.76 | 10,838 | -0.03(-0.16%) |
Aug 17, 2009 | 18.71 | 18.80 | 18.71 | 18.79 | 1,058 | +0.16(+0.88%) |
Aug 14, 2009 | 18.60 | 18.73 | 18.60 | 18.63 | 43,049 | +0.13(+0.70%) |
Aug 13, 2009 | 18.34 | 18.58 | 18.34 | 18.50 | 14,588 | +0.10(+0.57%) |
Aug 12, 2009 | 18.37 | 18.39 | 18.32 | 18.39 | 3,121 | -0.08(-0.44%) |
Aug 11, 2009 | 18.41 | 18.48 | 18.38 | 18.48 | 9,236 | +0.27(+1.50%) |
Aug 10, 2009 | 18.20 | 18.20 | 18.20 | 18.20 | 543 | +0.17(+0.96%) |
Aug 07, 2009 | 18.04 | 18.10 | 18.03 | 18.03 | 12,269 | -0.23(-1.27%) |
Aug 06, 2009 | 18.17 | 18.26 | 18.16 | 18.26 | 4,581 | +0.07(+0.37%) |
Aug 05, 2009 | 18.21 | 18.42 | 18.19 | 18.19 | 6,956 | -0.14(-0.78%) |
Aug 04, 2009 | 18.60 | 18.76 | 18.30 | 18.34 | 7,694 | -0.12(-0.63%) |