Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.01 | 18.10 | 17.18 | 17.49 | 407,852 | -0.61(-3.37%) |
Oct 29, 2009 | 17.63 | 18.35 | 17.11 | 18.10 | 401,406 | +0.59(+3.37%) |
Oct 28, 2009 | 17.94 | 17.94 | 17.19 | 17.51 | 675,912 | -0.69(-3.79%) |
Oct 27, 2009 | 18.74 | 19.10 | 18.10 | 18.20 | 447,239 | -0.57(-3.04%) |
Oct 26, 2009 | 19.10 | 19.40 | 18.55 | 18.77 | 393,412 | -0.43(-2.24%) |
Oct 23, 2009 | 19.06 | 20.35 | 18.82 | 19.20 | 525,094 | -0.84(-4.19%) |
Oct 22, 2009 | 19.94 | 20.15 | 19.58 | 20.04 | 252,576 | +0.10(+0.50%) |
Oct 21, 2009 | 20.49 | 20.79 | 19.93 | 19.94 | 240,097 | -0.67(-3.25%) |
Oct 20, 2009 | 20.55 | 21.29 | 20.46 | 20.61 | 181,239 | -0.50(-2.37%) |
Oct 19, 2009 | 20.81 | 21.21 | 20.33 | 21.11 | 171,139 | +0.44(+2.13%) |
Oct 16, 2009 | 21.12 | 21.46 | 20.61 | 20.67 | 173,330 | -0.52(-2.45%) |
Oct 15, 2009 | 21.12 | 21.32 | 20.99 | 21.19 | 161,136 | -0.15(-0.70%) |
Oct 14, 2009 | 21.25 | 21.40 | 20.82 | 21.34 | 144,160 | +0.29(+1.38%) |
Oct 13, 2009 | 21.28 | 21.48 | 20.69 | 21.05 | 131,606 | -0.32(-1.50%) |
Oct 12, 2009 | 21.55 | 21.75 | 21.21 | 21.37 | 97,804 | -0.25(-1.16%) |
Oct 09, 2009 | 21.51 | 21.70 | 21.31 | 21.62 | 142,927 | +0.03(+0.14%) |
Oct 08, 2009 | 21.50 | 21.77 | 21.17 | 21.59 | 181,777 | +0.31(+1.46%) |
Oct 07, 2009 | 21.37 | 21.50 | 21.08 | 21.28 | 126,305 | -0.11(-0.51%) |
Oct 06, 2009 | 20.97 | 21.62 | 20.94 | 21.39 | 179,751 | +0.49(+2.34%) |
Oct 05, 2009 | 20.46 | 21.11 | 20.29 | 20.90 | 236,425 | +0.55(+2.70%) |
Oct 02, 2009 | 20.46 | 20.95 | 20.27 | 20.35 | 363,818 | -0.19(-0.93%) |
Oct 01, 2009 | 20.90 | 21.09 | 20.53 | 20.54 | 301,012 | -0.42(-2.00%) |
Sep 30, 2009 | 21.17 | 21.57 | 20.02 | 20.96 | 1,524,755 | -0.26(-1.23%) |
Sep 29, 2009 | 22.10 | 22.36 | 21.00 | 21.22 | 407,628 | -0.93(-4.20%) |
Sep 28, 2009 | 21.38 | 22.47 | 21.12 | 22.15 | 305,491 | +0.82(+3.84%) |
Sep 25, 2009 | 21.04 | 21.69 | 20.97 | 21.33 | 266,055 | +0.16(+0.76%) |
Sep 24, 2009 | 21.34 | 21.82 | 20.89 | 21.17 | 193,123 | -0.28(-1.31%) |
Sep 23, 2009 | 21.55 | 21.99 | 21.16 | 21.45 | 251,113 | -0.10(-0.46%) |
Sep 22, 2009 | 21.75 | 22.00 | 21.46 | 21.55 | 318,379 | -0.13(-0.60%) |
Sep 21, 2009 | 22.07 | 22.15 | 21.63 | 21.68 | 261,559 | -0.47(-2.12%) |
Sep 18, 2009 | 21.50 | 22.29 | 21.10 | 22.15 | 540,231 | +0.72(+3.36%) |
Sep 17, 2009 | 20.96 | 21.49 | 20.75 | 21.43 | 326,633 | +0.40(+1.90%) |
Sep 16, 2009 | 20.72 | 21.03 | 20.61 | 21.03 | 382,355 | +0.43(+2.09%) |
Sep 15, 2009 | 20.71 | 20.80 | 20.46 | 20.60 | 609,168 | -0.06(-0.29%) |
Sep 14, 2009 | 20.84 | 20.84 | 20.21 | 20.66 | 638,267 | -0.22(-1.05%) |
Sep 11, 2009 | 21.02 | 21.55 | 20.25 | 20.88 | 902,751 | -0.77(-3.56%) |
Sep 10, 2009 | 21.25 | 21.91 | 21.00 | 21.65 | 940,776 | +0.83(+3.99%) |
Sep 09, 2009 | 20.57 | 21.01 | 20.24 | 20.82 | 245,783 | +0.08(+0.39%) |
Sep 08, 2009 | 20.44 | 20.98 | 20.24 | 20.74 | 323,977 | +0.57(+2.83%) |
Sep 04, 2009 | 19.58 | 20.46 | 19.58 | 20.17 | 539,946 | +0.60(+3.07%) |
Sep 03, 2009 | 19.54 | 19.69 | 19.24 | 19.57 | 179,703 | +0.23(+1.19%) |
Sep 02, 2009 | 19.00 | 19.54 | 18.95 | 19.34 | 375,162 | +0.27(+1.42%) |
Sep 01, 2009 | 18.91 | 19.48 | 18.91 | 19.07 | 361,432 | -0.02(-0.10%) |
Aug 31, 2009 | 18.72 | 19.19 | 18.34 | 19.09 | 343,540 | +0.24(+1.27%) |
Aug 28, 2009 | 18.36 | 18.87 | 17.50 | 18.85 | 458,730 | +0.53(+2.89%) |
Aug 27, 2009 | 18.64 | 18.64 | 17.30 | 18.32 | 457,851 | +0.47(+2.63%) |
Aug 26, 2009 | 17.94 | 18.19 | 17.71 | 17.85 | 301,165 | -0.06(-0.34%) |
Aug 25, 2009 | 18.18 | 18.21 | 17.83 | 17.91 | 397,734 | -0.08(-0.44%) |
Aug 24, 2009 | 18.46 | 18.62 | 17.98 | 17.99 | 197,123 | -0.38(-2.07%) |
Aug 21, 2009 | 17.75 | 18.43 | 17.32 | 18.37 | 651,693 | +0.87(+4.97%) |
Aug 20, 2009 | 17.26 | 17.50 | 17.12 | 17.50 | 295,201 | +0.24(+1.39%) |
Aug 19, 2009 | 16.75 | 17.31 | 16.74 | 17.26 | 190,584 | +0.26(+1.53%) |
Aug 18, 2009 | 16.89 | 17.05 | 16.59 | 17.00 | 112,064 | +0.16(+0.95%) |
Aug 17, 2009 | 16.89 | 17.06 | 16.41 | 16.84 | 317,048 | -0.28(-1.64%) |
Aug 14, 2009 | 17.39 | 17.53 | 16.95 | 17.12 | 166,316 | -0.24(-1.38%) |
Aug 13, 2009 | 17.26 | 17.60 | 17.24 | 17.36 | 350,111 | +0.15(+0.87%) |
Aug 12, 2009 | 16.99 | 17.37 | 16.78 | 17.21 | 301,349 | +0.15(+0.88%) |
Aug 11, 2009 | 16.86 | 17.13 | 16.55 | 17.06 | 213,214 | +0.06(+0.35%) |
Aug 10, 2009 | 16.92 | 17.03 | 16.27 | 17.00 | 236,296 | +0.15(+0.89%) |
Aug 07, 2009 | 16.74 | 16.93 | 16.26 | 16.85 | 195,643 | +0.45(+2.74%) |
Aug 06, 2009 | 16.79 | 16.79 | 16.27 | 16.40 | 195,849 | -0.26(-1.56%) |
Aug 05, 2009 | 16.89 | 16.97 | 16.40 | 16.66 | 235,685 | -0.14(-0.83%) |
Aug 04, 2009 | 16.85 | 16.99 | 16.40 | 16.80 | 279,311 | -0.13(-0.77%) |