Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.15 | 19.18 | 18.67 | 18.67 | 7,157 | -0.48(-2.52%) |
Oct 29, 2009 | 18.84 | 19.21 | 18.84 | 19.16 | 15,291 | +0.46(+2.48%) |
Oct 28, 2009 | 19.22 | 19.26 | 18.69 | 18.69 | 12,115 | -0.59(-3.07%) |
Oct 27, 2009 | 19.33 | 19.35 | 19.00 | 19.28 | 25,948 | +0.00(+0.00%) |
Oct 26, 2009 | 19.46 | 19.74 | 19.27 | 19.28 | 28,260 | -0.26(-1.31%) |
Oct 23, 2009 | 19.56 | 19.56 | 19.49 | 19.54 | 14,262 | -0.16(-0.80%) |
Oct 22, 2009 | 19.56 | 19.74 | 19.43 | 19.70 | 10,943 | +0.19(+0.96%) |
Oct 21, 2009 | 19.85 | 19.93 | 19.51 | 19.51 | 16,303 | -0.30(-1.50%) |
Oct 20, 2009 | 19.80 | 19.82 | 19.80 | 19.81 | 5,609 | -0.09(-0.44%) |
Oct 19, 2009 | 19.79 | 19.90 | 19.79 | 19.90 | 2,664 | +0.18(+0.89%) |
Oct 16, 2009 | 19.80 | 19.84 | 19.70 | 19.72 | 9,961 | -0.13(-0.65%) |
Oct 15, 2009 | 19.75 | 19.87 | 19.73 | 19.85 | 23,047 | +0.05(+0.25%) |
Oct 14, 2009 | 19.66 | 19.83 | 19.58 | 19.80 | 5,387 | +0.32(+1.62%) |
Oct 13, 2009 | 19.63 | 19.63 | 19.41 | 19.48 | 9,500 | -0.16(-0.80%) |
Oct 12, 2009 | 19.71 | 19.72 | 19.58 | 19.64 | 9,968 | +0.06(+0.30%) |
Oct 09, 2009 | 19.45 | 19.59 | 19.45 | 19.58 | 5,375 | +0.28(+1.43%) |
Oct 08, 2009 | 19.36 | 19.40 | 19.24 | 19.30 | 19,705 | +0.03(+0.15%) |
Oct 07, 2009 | 19.10 | 19.28 | 19.10 | 19.28 | 9,942 | +0.22(+1.18%) |
Oct 06, 2009 | 19.12 | 19.18 | 19.04 | 19.05 | 8,710 | +0.13(+0.70%) |
Oct 05, 2009 | 18.77 | 19.02 | 18.75 | 18.92 | 18,253 | +0.31(+1.65%) |
Oct 02, 2009 | 18.70 | 18.72 | 18.60 | 18.61 | 11,300 | -0.16(-0.84%) |
Oct 01, 2009 | 19.15 | 19.16 | 18.77 | 18.77 | 34,553 | -0.45(-2.36%) |
Sep 30, 2009 | 19.27 | 19.28 | 18.90 | 19.23 | 9,332 | -0.07(-0.36%) |
Sep 29, 2009 | 19.30 | 19.37 | 19.18 | 19.29 | 4,996 | +0.00(+0.00%) |
Sep 28, 2009 | 19.16 | 19.41 | 19.15 | 19.29 | 9,895 | +0.36(+1.88%) |
Sep 25, 2009 | 19.00 | 19.03 | 18.90 | 18.94 | 7,455 | -0.08(-0.42%) |
Sep 24, 2009 | 19.27 | 19.27 | 18.91 | 19.02 | 14,909 | -0.31(-1.59%) |
Sep 23, 2009 | 19.63 | 19.63 | 19.32 | 19.32 | 13,488 | -0.27(-1.40%) |
Sep 22, 2009 | 19.64 | 19.68 | 19.46 | 19.60 | 5,680 | -0.01(-0.06%) |
Sep 21, 2009 | 19.56 | 19.62 | 19.54 | 19.61 | 8,123 | +0.19(+0.97%) |
Sep 18, 2009 | 19.45 | 19.52 | 19.32 | 19.42 | 62,385 | -0.04(-0.20%) |
Sep 17, 2009 | 19.53 | 19.54 | 19.41 | 19.46 | 4,727 | +0.01(+0.05%) |
Sep 16, 2009 | 19.18 | 19.48 | 19.18 | 19.45 | 29,062 | +0.19(+0.97%) |
Sep 15, 2009 | 19.22 | 19.28 | 19.22 | 19.27 | 13,544 | -0.05(-0.26%) |
Sep 14, 2009 | 19.18 | 19.36 | 19.18 | 19.31 | 30,884 | +0.23(+1.19%) |
Sep 11, 2009 | 19.01 | 19.12 | 18.99 | 19.09 | 6,166 | +0.12(+0.63%) |
Sep 10, 2009 | 18.63 | 18.97 | 18.63 | 18.97 | 14,339 | +0.34(+1.80%) |
Sep 09, 2009 | 18.20 | 18.67 | 18.20 | 18.63 | 50,290 | +0.36(+1.95%) |
Sep 08, 2009 | 18.45 | 18.45 | 18.14 | 18.28 | 37,606 | -0.02(-0.11%) |
Sep 04, 2009 | 18.06 | 18.30 | 18.05 | 18.30 | 4,156 | +0.43(+2.43%) |
Sep 03, 2009 | 18.02 | 18.02 | 17.77 | 17.86 | 16,054 | -0.03(-0.18%) |
Sep 02, 2009 | 17.79 | 17.93 | 17.79 | 17.89 | 1,442 | +0.11(+0.63%) |
Sep 01, 2009 | 18.15 | 18.15 | 17.72 | 17.78 | 8,409 | -0.32(-1.75%) |
Aug 31, 2009 | 18.00 | 18.10 | 17.99 | 18.10 | 3,229 | -0.15(-0.81%) |
Aug 28, 2009 | 18.32 | 18.32 | 18.13 | 18.25 | 23,460 | -0.13(-0.70%) |
Aug 27, 2009 | 18.31 | 18.41 | 18.13 | 18.38 | 8,466 | +0.09(+0.49%) |
Aug 26, 2009 | 18.45 | 18.48 | 18.27 | 18.29 | 3,267 | -0.11(-0.59%) |
Aug 25, 2009 | 18.37 | 18.46 | 18.33 | 18.40 | 4,870 | +0.11(+0.59%) |
Aug 24, 2009 | 18.26 | 18.35 | 18.25 | 18.29 | 20,125 | +0.11(+0.59%) |
Aug 21, 2009 | 18.22 | 18.26 | 18.10 | 18.18 | 15,820 | +0.11(+0.61%) |
Aug 20, 2009 | 17.78 | 18.08 | 17.61 | 18.07 | 16,815 | +0.13(+0.72%) |
Aug 19, 2009 | 17.79 | 17.94 | 17.79 | 17.94 | 9,293 | +0.14(+0.78%) |
Aug 18, 2009 | 17.68 | 17.81 | 17.68 | 17.80 | 8,543 | -0.03(-0.17%) |
Aug 17, 2009 | 17.77 | 17.84 | 17.76 | 17.83 | 2,976 | +0.01(+0.05%) |
Aug 14, 2009 | 17.81 | 17.82 | 17.72 | 17.82 | 2,753 | -0.08(-0.46%) |
Aug 13, 2009 | 17.65 | 17.90 | 17.61 | 17.90 | 9,425 | +0.23(+1.30%) |
Aug 12, 2009 | 17.70 | 17.80 | 17.67 | 17.67 | 9,877 | +0.09(+0.51%) |
Aug 11, 2009 | 17.70 | 17.70 | 17.55 | 17.59 | 2,370 | -0.12(-0.67%) |
Aug 10, 2009 | 17.54 | 17.70 | 17.49 | 17.70 | 7,517 | +0.16(+0.90%) |
Aug 07, 2009 | 17.55 | 17.65 | 17.49 | 17.55 | 4,907 | +0.17(+0.97%) |
Aug 06, 2009 | 17.67 | 17.67 | 17.30 | 17.38 | 7,441 | -0.24(-1.35%) |
Aug 05, 2009 | 17.93 | 17.93 | 17.56 | 17.62 | 6,713 | -0.22(-1.22%) |
Aug 04, 2009 | 17.76 | 17.83 | 17.76 | 17.83 | 9,422 | +0.08(+0.44%) |