Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.31 | 19.44 | 19.08 | 19.21 | 897,046 | -0.24(-1.24%) |
Oct 29, 2009 | 19.36 | 19.51 | 19.11 | 19.45 | 677,543 | +0.09(+0.47%) |
Oct 28, 2009 | 19.95 | 19.96 | 19.35 | 19.36 | 561,362 | -0.52(-2.64%) |
Oct 27, 2009 | 20.16 | 20.32 | 19.78 | 19.88 | 557,805 | -0.14(-0.71%) |
Oct 26, 2009 | 20.16 | 20.47 | 19.89 | 20.02 | 668,864 | -0.07(-0.33%) |
Oct 23, 2009 | 20.03 | 20.46 | 19.90 | 20.09 | 595,681 | -0.32(-1.59%) |
Oct 22, 2009 | 20.32 | 20.52 | 20.04 | 20.42 | 441,446 | +0.17(+0.82%) |
Oct 21, 2009 | 20.08 | 20.61 | 20.02 | 20.25 | 908,821 | +0.07(+0.33%) |
Oct 20, 2009 | 20.12 | 20.40 | 20.10 | 20.18 | 395,237 | -0.21(-1.02%) |
Oct 19, 2009 | 20.15 | 20.42 | 19.93 | 20.39 | 500,171 | +0.32(+1.62%) |
Oct 16, 2009 | 20.19 | 20.19 | 19.87 | 20.07 | 526,444 | -0.19(-0.95%) |
Oct 15, 2009 | 20.21 | 20.36 | 20.00 | 20.26 | 429,189 | -0.10(-0.49%) |
Oct 14, 2009 | 20.17 | 20.36 | 19.80 | 20.36 | 389,540 | +0.32(+1.62%) |
Oct 13, 2009 | 20.07 | 20.18 | 19.92 | 20.03 | 378,515 | -0.03(-0.17%) |
Oct 12, 2009 | 20.11 | 20.12 | 19.86 | 20.07 | 234,311 | +0.03(+0.12%) |
Oct 09, 2009 | 19.78 | 20.05 | 19.78 | 20.04 | 314,278 | +0.22(+1.09%) |
Oct 08, 2009 | 19.73 | 19.96 | 19.53 | 19.82 | 709,885 | +0.22(+1.10%) |
Oct 07, 2009 | 19.66 | 19.66 | 19.48 | 19.61 | 465,482 | -0.07(-0.34%) |
Oct 06, 2009 | 19.48 | 19.75 | 19.28 | 19.68 | 798,804 | +0.32(+1.63%) |
Oct 05, 2009 | 19.26 | 19.48 | 19.14 | 19.36 | 861,511 | +0.11(+0.56%) |
Oct 02, 2009 | 19.10 | 19.37 | 19.07 | 19.25 | 443,259 | +0.05(+0.26%) |
Oct 01, 2009 | 19.69 | 19.69 | 19.09 | 19.20 | 703,847 | -0.34(-1.75%) |
Sep 30, 2009 | 19.64 | 19.73 | 19.16 | 19.54 | 976,693 | -0.03(-0.17%) |
Sep 29, 2009 | 19.67 | 19.87 | 19.58 | 19.58 | 938,483 | -0.14(-0.72%) |
Sep 28, 2009 | 19.15 | 19.84 | 18.81 | 19.72 | 775,103 | -0.11(-0.55%) |
Sep 25, 2009 | 19.74 | 19.87 | 19.63 | 19.82 | 455,583 | +0.05(+0.25%) |
Sep 24, 2009 | 19.90 | 19.93 | 19.57 | 19.78 | 479,186 | -0.04(-0.21%) |
Sep 23, 2009 | 19.98 | 20.00 | 19.81 | 19.82 | 719,436 | -0.12(-0.63%) |
Sep 22, 2009 | 20.37 | 20.37 | 19.86 | 19.94 | 721,783 | -0.43(-2.13%) |
Sep 21, 2009 | 20.20 | 20.44 | 20.03 | 20.37 | 496,609 | -0.04(-0.20%) |
Sep 18, 2009 | 20.39 | 20.44 | 20.16 | 20.42 | 1,007,371 | +0.00(+0.00%) |
Sep 17, 2009 | 20.38 | 20.53 | 19.97 | 20.42 | 608,122 | -0.06(-0.28%) |
Sep 16, 2009 | 20.25 | 20.48 | 20.00 | 20.47 | 534,253 | +0.19(+0.94%) |
Sep 15, 2009 | 20.32 | 20.32 | 19.95 | 20.28 | 501,474 | -0.11(-0.53%) |
Sep 14, 2009 | 20.10 | 20.42 | 19.59 | 20.39 | 595,498 | +0.26(+1.28%) |
Sep 11, 2009 | 20.18 | 20.22 | 19.98 | 20.13 | 432,541 | -0.07(-0.37%) |
Sep 10, 2009 | 19.97 | 20.32 | 19.85 | 20.21 | 792,414 | +0.22(+1.08%) |
Sep 09, 2009 | 19.68 | 19.99 | 19.68 | 19.99 | 687,948 | +0.27(+1.35%) |
Sep 08, 2009 | 19.20 | 19.73 | 19.11 | 19.73 | 1,179,041 | +0.57(+3.00%) |
Sep 04, 2009 | 18.93 | 19.15 | 18.78 | 19.15 | 418,062 | +0.20(+1.05%) |
Sep 03, 2009 | 19.19 | 19.19 | 18.78 | 18.95 | 399,193 | -0.11(-0.57%) |
Sep 02, 2009 | 19.16 | 19.31 | 18.89 | 19.06 | 656,095 | -0.19(-0.99%) |
Sep 01, 2009 | 19.26 | 19.71 | 19.11 | 19.25 | 773,545 | -0.16(-0.82%) |
Aug 31, 2009 | 19.32 | 19.48 | 19.21 | 19.41 | 1,066,643 | -0.03(-0.13%) |
Aug 28, 2009 | 19.51 | 19.58 | 19.25 | 19.43 | 784,082 | -0.07(-0.38%) |
Aug 27, 2009 | 19.41 | 19.51 | 19.03 | 19.51 | 518,486 | +0.17(+0.86%) |
Aug 26, 2009 | 19.56 | 19.60 | 19.24 | 19.34 | 655,085 | -0.17(-0.85%) |
Aug 25, 2009 | 19.54 | 19.68 | 19.42 | 19.51 | 422,099 | +0.10(+0.51%) |
Aug 24, 2009 | 19.78 | 19.82 | 19.21 | 19.41 | 1,130,798 | -0.23(-1.19%) |
Aug 21, 2009 | 19.86 | 19.88 | 19.54 | 19.64 | 1,095,287 | +0.00(+0.00%) |
Aug 20, 2009 | 19.43 | 19.69 | 19.19 | 19.64 | 1,500,690 | +0.32(+1.68%) |
Aug 19, 2009 | 18.30 | 19.96 | 18.11 | 19.32 | 3,319,358 | +0.92(+5.02%) |
Aug 18, 2009 | 18.36 | 18.56 | 18.12 | 18.39 | 808,367 | +0.13(+0.73%) |
Aug 17, 2009 | 18.23 | 18.33 | 18.08 | 18.26 | 563,580 | -0.10(-0.54%) |
Aug 14, 2009 | 18.52 | 18.60 | 18.15 | 18.36 | 506,909 | -0.16(-0.85%) |
Aug 13, 2009 | 18.53 | 18.58 | 18.28 | 18.52 | 358,172 | +0.05(+0.27%) |
Aug 12, 2009 | 18.32 | 18.68 | 18.21 | 18.47 | 678,274 | +0.12(+0.68%) |
Aug 11, 2009 | 18.16 | 18.49 | 18.08 | 18.34 | 743,497 | -0.01(-0.05%) |
Aug 10, 2009 | 18.06 | 18.40 | 17.98 | 18.35 | 552,488 | +0.12(+0.64%) |
Aug 07, 2009 | 17.96 | 18.27 | 17.51 | 18.23 | 559,725 | +0.55(+3.11%) |
Aug 06, 2009 | 17.80 | 17.82 | 17.54 | 17.69 | 580,678 | -0.06(-0.33%) |
Aug 05, 2009 | 18.19 | 18.19 | 17.73 | 17.74 | 699,591 | -0.49(-2.69%) |
Aug 04, 2009 | 17.98 | 18.25 | 17.84 | 18.23 | 500,564 | +0.17(+0.92%) |