Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.92 | 19.34 | 18.67 | 19.13 | 43,818 | +0.06(+0.31%) |
Oct 29, 2009 | 19.26 | 19.26 | 18.72 | 19.07 | 32,118 | -0.01(-0.05%) |
Oct 28, 2009 | 19.10 | 19.44 | 18.99 | 19.08 | 31,210 | -0.07(-0.36%) |
Oct 27, 2009 | 18.85 | 19.68 | 18.85 | 19.15 | 25,667 | +0.31(+1.65%) |
Oct 26, 2009 | 18.81 | 19.93 | 18.71 | 18.84 | 25,120 | -0.01(-0.05%) |
Oct 23, 2009 | 18.87 | 20.02 | 18.72 | 18.85 | 23,742 | -0.87(-4.39%) |
Oct 22, 2009 | 18.78 | 19.72 | 18.78 | 19.71 | 33,426 | +0.96(+5.14%) |
Oct 21, 2009 | 18.68 | 19.68 | 18.59 | 18.75 | 39,662 | +0.01(+0.05%) |
Oct 20, 2009 | 18.75 | 19.11 | 18.70 | 18.74 | 16,457 | -0.40(-2.08%) |
Oct 19, 2009 | 18.98 | 19.20 | 18.78 | 19.14 | 20,528 | +0.16(+0.82%) |
Oct 16, 2009 | 18.85 | 19.25 | 18.37 | 18.98 | 34,003 | +0.01(+0.05%) |
Oct 15, 2009 | 18.82 | 19.07 | 18.68 | 18.97 | 19,150 | +0.08(+0.41%) |
Oct 14, 2009 | 19.00 | 19.09 | 18.63 | 18.89 | 24,943 | +0.06(+0.31%) |
Oct 13, 2009 | 18.58 | 18.88 | 18.54 | 18.84 | 30,033 | +0.24(+1.31%) |
Oct 12, 2009 | 19.27 | 19.27 | 18.54 | 18.59 | 28,796 | -0.35(-1.85%) |
Oct 09, 2009 | 18.88 | 18.99 | 18.61 | 18.94 | 18,305 | +0.12(+0.62%) |
Oct 08, 2009 | 18.83 | 19.22 | 18.69 | 18.83 | 37,889 | +0.12(+0.62%) |
Oct 07, 2009 | 18.88 | 18.95 | 18.56 | 18.71 | 32,243 | -0.15(-0.77%) |
Oct 06, 2009 | 18.88 | 19.12 | 18.52 | 18.86 | 35,973 | +0.06(+0.31%) |
Oct 05, 2009 | 19.18 | 19.18 | 18.49 | 18.80 | 34,500 | +0.13(+0.68%) |
Oct 02, 2009 | 18.61 | 18.79 | 18.44 | 18.67 | 59,280 | -0.06(-0.31%) |
Oct 01, 2009 | 18.52 | 19.47 | 18.46 | 18.73 | 76,743 | -0.08(-0.41%) |
Sep 30, 2009 | 19.40 | 19.40 | 18.52 | 18.81 | 63,951 | -0.53(-2.76%) |
Sep 29, 2009 | 19.88 | 19.92 | 19.28 | 19.34 | 62,503 | -0.46(-2.31%) |
Sep 28, 2009 | 20.14 | 20.73 | 19.46 | 19.80 | 58,162 | -0.27(-1.36%) |
Sep 25, 2009 | 19.88 | 20.08 | 19.43 | 20.07 | 52,171 | +0.08(+0.39%) |
Sep 24, 2009 | 19.35 | 19.99 | 19.33 | 19.99 | 52,753 | +0.55(+2.85%) |
Sep 23, 2009 | 19.64 | 20.09 | 19.35 | 19.44 | 73,395 | -0.08(-0.40%) |
Sep 22, 2009 | 19.83 | 20.04 | 19.14 | 19.52 | 66,625 | -0.11(-0.54%) |
Sep 21, 2009 | 19.74 | 19.74 | 19.44 | 19.62 | 76,956 | -0.25(-1.27%) |
Sep 18, 2009 | 19.65 | 20.12 | 19.65 | 19.88 | 64,381 | +0.29(+1.49%) |
Sep 17, 2009 | 19.22 | 20.09 | 19.22 | 19.58 | 63,489 | -0.03(-0.15%) |
Sep 16, 2009 | 19.14 | 19.85 | 18.94 | 19.61 | 51,384 | +0.45(+2.33%) |
Sep 15, 2009 | 19.70 | 19.78 | 18.73 | 19.17 | 74,304 | +0.59(+3.19%) |
Sep 14, 2009 | 19.02 | 19.02 | 18.24 | 18.57 | 82,393 | -0.56(-2.95%) |
Sep 11, 2009 | 19.49 | 19.58 | 18.84 | 19.14 | 47,884 | -0.42(-2.14%) |
Sep 10, 2009 | 18.65 | 19.60 | 18.65 | 19.56 | 94,371 | +0.92(+4.96%) |
Sep 09, 2009 | 18.56 | 18.76 | 18.16 | 18.63 | 119,699 | +0.16(+0.84%) |
Sep 08, 2009 | 18.98 | 18.99 | 18.46 | 18.48 | 68,986 | -0.38(-2.01%) |
Sep 04, 2009 | 18.58 | 19.04 | 18.39 | 18.86 | 74,814 | +0.22(+1.20%) |
Sep 03, 2009 | 19.24 | 19.24 | 18.53 | 18.63 | 115,462 | -0.48(-2.49%) |
Sep 02, 2009 | 20.39 | 20.44 | 18.82 | 19.11 | 137,501 | -1.40(-6.83%) |
Sep 01, 2009 | 19.53 | 20.61 | 19.53 | 20.51 | 122,586 | +0.98(+5.03%) |
Aug 31, 2009 | 20.26 | 20.29 | 19.51 | 19.53 | 85,565 | -0.96(-4.70%) |
Aug 28, 2009 | 21.15 | 21.15 | 20.09 | 20.49 | 72,053 | -0.58(-2.77%) |
Aug 27, 2009 | 21.60 | 21.60 | 20.69 | 21.07 | 110,280 | -0.49(-2.26%) |
Aug 26, 2009 | 21.16 | 22.01 | 21.14 | 21.56 | 215,912 | -1.04(-4.60%) |
Aug 25, 2009 | 20.71 | 23.31 | 19.71 | 22.60 | 171,352 | -1.01(-4.28%) |
Aug 24, 2009 | 23.72 | 24.02 | 23.10 | 23.61 | 19,041 | -0.11(-0.45%) |
Aug 21, 2009 | 23.89 | 23.94 | 23.11 | 23.72 | 59,345 | +0.13(+0.54%) |
Aug 20, 2009 | 23.80 | 23.80 | 23.03 | 23.59 | 17,604 | -0.19(-0.82%) |
Aug 19, 2009 | 23.61 | 23.90 | 23.08 | 23.79 | 18,286 | +0.05(+0.20%) |
Aug 18, 2009 | 23.55 | 23.92 | 23.22 | 23.74 | 23,030 | +0.25(+1.08%) |
Aug 17, 2009 | 23.55 | 23.88 | 22.87 | 23.48 | 28,736 | -0.48(-1.99%) |
Aug 14, 2009 | 24.35 | 24.63 | 23.69 | 23.96 | 47,165 | -0.35(-1.44%) |
Aug 13, 2009 | 23.99 | 24.38 | 23.78 | 24.31 | 41,560 | +0.49(+2.04%) |
Aug 12, 2009 | 23.57 | 24.13 | 23.50 | 23.82 | 42,332 | +0.35(+1.49%) |
Aug 11, 2009 | 23.47 | 23.73 | 23.18 | 23.47 | 32,806 | -0.09(-0.37%) |
Aug 10, 2009 | 22.98 | 23.73 | 22.78 | 23.56 | 57,856 | +0.57(+2.50%) |
Aug 07, 2009 | 22.65 | 24.07 | 22.20 | 22.99 | 45,557 | +0.77(+3.46%) |
Aug 06, 2009 | 22.32 | 22.67 | 21.93 | 22.22 | 45,764 | +0.19(+0.88%) |
Aug 05, 2009 | 23.18 | 23.18 | 21.88 | 22.03 | 59,743 | -1.25(-5.39%) |
Aug 04, 2009 | 22.95 | 23.62 | 22.95 | 23.28 | 25,171 | +0.30(+1.31%) |