Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.20 | 20.21 | 19.69 | 19.85 | 455,181 | -0.07(-0.34%) |
Oct 29, 2009 | 19.78 | 19.97 | 19.73 | 19.91 | 541,173 | +0.15(+0.78%) |
Oct 28, 2009 | 19.80 | 19.96 | 19.72 | 19.76 | 579,281 | -0.39(-1.92%) |
Oct 27, 2009 | 20.12 | 20.22 | 19.99 | 20.15 | 660,991 | +0.29(+1.46%) |
Oct 26, 2009 | 20.05 | 20.22 | 19.86 | 19.86 | 379,530 | -0.12(-0.59%) |
Oct 23, 2009 | 19.97 | 19.98 | 19.86 | 19.97 | 418,351 | -0.23(-1.13%) |
Oct 22, 2009 | 20.34 | 20.38 | 20.08 | 20.20 | 422,665 | +0.01(+0.05%) |
Oct 21, 2009 | 20.25 | 20.42 | 20.16 | 20.19 | 340,836 | +0.02(+0.11%) |
Oct 20, 2009 | 20.09 | 20.20 | 20.08 | 20.17 | 282,587 | -0.03(-0.14%) |
Oct 19, 2009 | 20.19 | 20.37 | 20.12 | 20.20 | 198,433 | +0.14(+0.68%) |
Oct 16, 2009 | 19.97 | 20.14 | 19.96 | 20.06 | 296,629 | +0.19(+0.95%) |
Oct 15, 2009 | 19.99 | 20.05 | 19.86 | 19.87 | 632,054 | +0.24(+1.24%) |
Oct 14, 2009 | 19.70 | 19.70 | 19.42 | 19.63 | 408,787 | +0.28(+1.45%) |
Oct 13, 2009 | 19.35 | 19.48 | 19.26 | 19.35 | 516,699 | +0.11(+0.55%) |
Oct 12, 2009 | 19.25 | 19.33 | 19.09 | 19.24 | 650,699 | -0.08(-0.43%) |
Oct 09, 2009 | 19.29 | 19.33 | 19.21 | 19.33 | 451,912 | -0.22(-1.14%) |
Oct 08, 2009 | 19.50 | 19.63 | 19.42 | 19.55 | 202,243 | +0.33(+1.74%) |
Oct 07, 2009 | 19.22 | 19.31 | 19.08 | 19.22 | 689,319 | +0.01(+0.06%) |
Oct 06, 2009 | 19.24 | 19.37 | 19.14 | 19.20 | 975,528 | -0.01(-0.05%) |
Oct 05, 2009 | 19.05 | 19.21 | 18.97 | 19.21 | 481,393 | +0.06(+0.29%) |
Oct 02, 2009 | 19.04 | 19.18 | 18.98 | 19.16 | 764,041 | -0.08(-0.43%) |
Oct 01, 2009 | 19.28 | 19.36 | 19.18 | 19.24 | 860,768 | -0.30(-1.55%) |
Sep 30, 2009 | 19.42 | 19.54 | 19.14 | 19.54 | 400,010 | -0.08(-0.39%) |
Sep 29, 2009 | 19.56 | 19.63 | 19.42 | 19.62 | 496,335 | +0.14(+0.70%) |
Sep 28, 2009 | 19.40 | 19.56 | 19.32 | 19.48 | 543,072 | +0.22(+1.12%) |
Sep 25, 2009 | 19.44 | 19.59 | 19.20 | 19.27 | 1,156,006 | -0.24(-1.22%) |
Sep 24, 2009 | 19.76 | 19.80 | 19.39 | 19.51 | 2,312,945 | -0.49(-2.44%) |
Sep 23, 2009 | 20.19 | 20.19 | 19.99 | 19.99 | 301,490 | +0.14(+0.72%) |
Sep 22, 2009 | 19.92 | 19.96 | 19.78 | 19.85 | 191,071 | +0.02(+0.09%) |
Sep 21, 2009 | 19.67 | 19.93 | 19.59 | 19.83 | 354,056 | -0.17(-0.86%) |
Sep 18, 2009 | 20.18 | 20.21 | 19.94 | 20.01 | 232,843 | -0.04(-0.22%) |
Sep 17, 2009 | 20.22 | 20.32 | 20.04 | 20.05 | 211,153 | +0.04(+0.19%) |
Sep 16, 2009 | 19.94 | 20.16 | 19.90 | 20.01 | 837,676 | -0.01(-0.03%) |
Sep 15, 2009 | 19.99 | 20.04 | 19.87 | 20.02 | 323,048 | -0.09(-0.43%) |
Sep 14, 2009 | 19.94 | 20.19 | 19.94 | 20.11 | 382,980 | -0.04(-0.21%) |
Sep 11, 2009 | 20.07 | 20.36 | 20.02 | 20.15 | 174,215 | -0.02(-0.11%) |
Sep 10, 2009 | 19.90 | 20.20 | 19.85 | 20.17 | 446,310 | +0.40(+2.03%) |
Sep 09, 2009 | 19.64 | 19.89 | 19.61 | 19.77 | 281,218 | +0.19(+0.99%) |
Sep 08, 2009 | 19.58 | 19.61 | 19.46 | 19.57 | 244,569 | +0.21(+1.07%) |
Sep 04, 2009 | 19.24 | 19.40 | 19.16 | 19.37 | 306,044 | +0.36(+1.90%) |
Sep 03, 2009 | 19.09 | 19.10 | 18.86 | 19.01 | 605,842 | -0.17(-0.89%) |
Sep 02, 2009 | 18.93 | 19.30 | 18.89 | 19.18 | 355,513 | +0.24(+1.29%) |
Sep 01, 2009 | 19.01 | 19.30 | 18.79 | 18.93 | 529,424 | +0.17(+0.89%) |
Aug 31, 2009 | 18.71 | 18.84 | 18.69 | 18.76 | 182,319 | -0.16(-0.87%) |
Aug 28, 2009 | 19.09 | 19.11 | 18.77 | 18.93 | 152,845 | -0.15(-0.81%) |
Aug 27, 2009 | 18.84 | 19.08 | 18.71 | 19.08 | 287,053 | +0.14(+0.75%) |
Aug 26, 2009 | 18.89 | 19.03 | 18.86 | 18.94 | 406,247 | -0.09(-0.46%) |
Aug 25, 2009 | 19.11 | 19.19 | 18.91 | 19.03 | 419,263 | -0.24(-1.25%) |
Aug 24, 2009 | 19.22 | 19.33 | 19.10 | 19.27 | 423,222 | -0.11(-0.54%) |
Aug 21, 2009 | 19.26 | 19.41 | 19.18 | 19.37 | 273,881 | +0.29(+1.52%) |
Aug 20, 2009 | 18.86 | 19.17 | 18.82 | 19.08 | 440,659 | -0.09(-0.47%) |
Aug 19, 2009 | 18.62 | 19.20 | 18.62 | 19.17 | 241,963 | -0.23(-1.21%) |
Aug 18, 2009 | 19.23 | 19.54 | 19.21 | 19.41 | 445,297 | +0.40(+2.10%) |
Aug 17, 2009 | 18.96 | 19.01 | 18.83 | 19.01 | 382,760 | -0.37(-1.90%) |
Aug 14, 2009 | 19.62 | 19.62 | 19.17 | 19.38 | 1,599,155 | +0.03(+0.16%) |
Aug 13, 2009 | 19.51 | 19.54 | 19.27 | 19.35 | 263,120 | +0.03(+0.18%) |
Aug 12, 2009 | 19.00 | 19.35 | 18.98 | 19.31 | 207,071 | +0.12(+0.64%) |
Aug 11, 2009 | 19.09 | 19.19 | 19.00 | 19.19 | 261,896 | +0.20(+1.06%) |
Aug 10, 2009 | 19.01 | 19.07 | 18.80 | 18.99 | 276,719 | -0.32(-1.63%) |
Aug 07, 2009 | 19.35 | 19.40 | 19.14 | 19.30 | 315,459 | +0.24(+1.25%) |
Aug 06, 2009 | 19.27 | 19.27 | 18.93 | 19.06 | 526,071 | -0.31(-1.59%) |
Aug 05, 2009 | 19.25 | 19.37 | 19.13 | 19.37 | 616,118 | -0.02(-0.11%) |
Aug 04, 2009 | 19.30 | 19.52 | 19.20 | 19.39 | 698,481 | +0.11(+0.54%) |