Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.73 | 19.81 | 18.92 | 19.06 | 72,228 | -0.89(-4.46%) |
Oct 29, 2009 | 19.49 | 20.15 | 19.17 | 19.95 | 44,630 | +0.55(+2.84%) |
Oct 28, 2009 | 19.78 | 19.96 | 19.35 | 19.40 | 37,726 | -0.48(-2.41%) |
Oct 27, 2009 | 20.28 | 20.42 | 19.80 | 19.88 | 43,103 | -0.31(-1.54%) |
Oct 26, 2009 | 20.33 | 20.82 | 19.96 | 20.19 | 22,785 | -0.18(-0.88%) |
Oct 23, 2009 | 20.16 | 20.69 | 19.98 | 20.37 | 33,497 | -0.30(-1.45%) |
Oct 22, 2009 | 20.67 | 20.83 | 19.91 | 20.67 | 45,013 | -0.10(-0.48%) |
Oct 21, 2009 | 20.84 | 21.52 | 20.49 | 20.77 | 76,551 | -0.10(-0.48%) |
Oct 20, 2009 | 20.25 | 21.17 | 20.20 | 20.87 | 36,683 | -0.30(-1.42%) |
Oct 19, 2009 | 20.53 | 21.26 | 20.15 | 21.17 | 54,097 | +0.79(+3.88%) |
Oct 16, 2009 | 20.80 | 21.03 | 20.20 | 20.38 | 92,292 | -0.56(-2.67%) |
Oct 15, 2009 | 21.06 | 21.19 | 20.39 | 20.94 | 54,857 | -0.38(-1.78%) |
Oct 14, 2009 | 21.44 | 21.44 | 21.01 | 21.32 | 42,355 | +0.17(+0.80%) |
Oct 13, 2009 | 21.05 | 21.22 | 20.83 | 21.15 | 21,174 | +0.00(+0.00%) |
Oct 12, 2009 | 21.42 | 21.73 | 21.05 | 21.15 | 35,754 | +0.08(+0.38%) |
Oct 09, 2009 | 20.47 | 21.10 | 20.32 | 21.07 | 39,531 | +0.62(+3.03%) |
Oct 08, 2009 | 20.52 | 20.85 | 20.42 | 20.45 | 29,341 | +0.05(+0.25%) |
Oct 07, 2009 | 20.03 | 20.45 | 20.01 | 20.40 | 26,654 | +0.20(+0.99%) |
Oct 06, 2009 | 19.99 | 20.48 | 19.79 | 20.20 | 28,169 | +0.31(+1.56%) |
Oct 05, 2009 | 19.78 | 20.01 | 19.10 | 19.89 | 38,988 | +0.29(+1.48%) |
Oct 02, 2009 | 20.09 | 20.48 | 19.54 | 19.60 | 75,620 | -0.54(-2.68%) |
Oct 01, 2009 | 20.82 | 20.82 | 20.13 | 20.14 | 72,143 | -0.92(-4.37%) |
Sep 30, 2009 | 21.83 | 21.99 | 20.86 | 21.06 | 85,039 | -0.90(-4.10%) |
Sep 29, 2009 | 22.08 | 22.22 | 21.70 | 21.96 | 26,162 | -0.08(-0.36%) |
Sep 28, 2009 | 21.54 | 22.50 | 21.42 | 22.04 | 33,557 | +0.54(+2.51%) |
Sep 25, 2009 | 21.85 | 22.02 | 21.41 | 21.50 | 34,977 | -0.44(-2.01%) |
Sep 24, 2009 | 21.99 | 22.00 | 21.43 | 21.94 | 47,009 | +0.00(+0.00%) |
Sep 23, 2009 | 21.93 | 22.38 | 21.76 | 21.94 | 61,923 | +0.04(+0.18%) |
Sep 22, 2009 | 22.24 | 22.24 | 21.84 | 21.90 | 23,144 | -0.12(-0.54%) |
Sep 21, 2009 | 22.05 | 22.35 | 21.76 | 22.02 | 82,267 | -0.15(-0.68%) |
Sep 18, 2009 | 22.10 | 22.35 | 22.02 | 22.17 | 77,629 | +0.17(+0.77%) |
Sep 17, 2009 | 21.61 | 22.18 | 21.61 | 22.00 | 64,861 | +0.24(+1.10%) |
Sep 16, 2009 | 21.45 | 21.89 | 21.26 | 21.76 | 76,572 | +0.31(+1.45%) |
Sep 15, 2009 | 21.29 | 21.50 | 21.20 | 21.45 | 81,044 | +0.04(+0.19%) |
Sep 14, 2009 | 20.86 | 21.42 | 20.50 | 21.41 | 90,780 | +0.41(+1.95%) |
Sep 11, 2009 | 20.85 | 21.11 | 20.56 | 21.00 | 82,166 | +0.25(+1.20%) |
Sep 10, 2009 | 19.78 | 20.95 | 19.78 | 20.75 | 105,771 | +0.89(+4.48%) |
Sep 09, 2009 | 19.43 | 19.94 | 19.40 | 19.86 | 73,088 | +0.35(+1.79%) |
Sep 08, 2009 | 19.13 | 19.61 | 18.66 | 19.51 | 63,910 | +0.19(+0.98%) |
Sep 04, 2009 | 18.93 | 19.39 | 18.77 | 19.32 | 188,383 | +0.28(+1.47%) |
Sep 03, 2009 | 18.93 | 19.11 | 18.64 | 19.04 | 90,715 | +0.14(+0.74%) |
Sep 02, 2009 | 18.50 | 19.04 | 18.40 | 18.90 | 149,891 | +0.40(+2.16%) |
Sep 01, 2009 | 18.23 | 19.12 | 18.23 | 18.50 | 89,928 | +0.07(+0.38%) |
Aug 31, 2009 | 18.78 | 18.89 | 18.38 | 18.43 | 103,559 | -0.63(-3.31%) |
Aug 28, 2009 | 19.36 | 19.36 | 18.80 | 19.06 | 50,288 | -0.26(-1.35%) |
Aug 27, 2009 | 19.45 | 19.45 | 18.78 | 19.32 | 31,968 | -0.18(-0.92%) |
Aug 26, 2009 | 19.14 | 19.65 | 19.00 | 19.50 | 89,333 | +0.24(+1.25%) |
Aug 25, 2009 | 19.47 | 19.47 | 19.02 | 19.26 | 72,983 | -0.18(-0.93%) |
Aug 24, 2009 | 19.15 | 19.67 | 19.00 | 19.44 | 83,146 | +0.29(+1.51%) |
Aug 21, 2009 | 18.71 | 19.20 | 18.55 | 19.15 | 100,243 | +0.47(+2.52%) |
Aug 20, 2009 | 18.38 | 18.75 | 18.27 | 18.68 | 61,495 | +0.13(+0.70%) |
Aug 19, 2009 | 18.50 | 18.66 | 18.31 | 18.55 | 91,615 | -0.06(-0.32%) |
Aug 18, 2009 | 18.49 | 18.99 | 18.37 | 18.61 | 145,699 | +0.08(+0.43%) |
Aug 17, 2009 | 18.05 | 18.60 | 17.51 | 18.53 | 126,983 | -0.01(-0.05%) |
Aug 14, 2009 | 18.38 | 18.60 | 17.88 | 18.54 | 151,247 | +0.15(+0.82%) |
Aug 13, 2009 | 18.26 | 18.59 | 17.83 | 18.39 | 67,391 | +0.15(+0.82%) |
Aug 12, 2009 | 17.48 | 18.52 | 17.44 | 18.24 | 82,113 | +0.69(+3.93%) |
Aug 11, 2009 | 17.74 | 17.89 | 17.44 | 17.55 | 50,404 | -0.41(-2.28%) |
Aug 10, 2009 | 17.99 | 18.07 | 17.54 | 17.96 | 57,376 | -0.13(-0.72%) |
Aug 07, 2009 | 17.76 | 18.53 | 17.36 | 18.09 | 79,561 | +0.59(+3.37%) |
Aug 06, 2009 | 17.52 | 17.66 | 17.26 | 17.50 | 62,756 | -0.01(-0.06%) |
Aug 05, 2009 | 17.64 | 17.72 | 17.01 | 17.51 | 165,965 | -0.06(-0.34%) |
Aug 04, 2009 | 17.27 | 17.68 | 16.27 | 17.57 | 413,869 | -0.17(-0.96%) |