Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.66 | 18.84 | 18.35 | 18.42 | 21,142 | -0.41(-2.17%) |
Oct 29, 2009 | 18.76 | 19.04 | 18.45 | 18.83 | 19,373 | +0.20(+1.10%) |
Oct 28, 2009 | 19.05 | 19.05 | 18.63 | 18.63 | 9,415 | -0.23(-1.24%) |
Oct 27, 2009 | 18.83 | 19.06 | 18.78 | 18.86 | 14,413 | +0.05(+0.26%) |
Oct 26, 2009 | 18.96 | 19.13 | 18.77 | 18.81 | 9,544 | -0.16(-0.82%) |
Oct 23, 2009 | 19.13 | 19.41 | 18.97 | 18.97 | 6,967 | -0.41(-2.11%) |
Oct 22, 2009 | 19.39 | 19.40 | 19.06 | 19.38 | 20,505 | -0.04(-0.20%) |
Oct 21, 2009 | 19.38 | 19.54 | 19.01 | 19.42 | 45,259 | -0.06(-0.30%) |
Oct 20, 2009 | 19.80 | 20.12 | 19.45 | 19.48 | 18,782 | -0.55(-2.73%) |
Oct 19, 2009 | 20.07 | 20.17 | 19.75 | 20.02 | 11,793 | +0.08(+0.39%) |
Oct 16, 2009 | 19.93 | 20.32 | 19.93 | 19.94 | 12,876 | -0.15(-0.73%) |
Oct 15, 2009 | 20.17 | 20.39 | 19.88 | 20.09 | 13,179 | -0.38(-1.86%) |
Oct 14, 2009 | 20.49 | 20.62 | 20.17 | 20.47 | 18,073 | +0.17(+0.82%) |
Oct 13, 2009 | 20.18 | 20.32 | 19.80 | 20.31 | 8,601 | +0.28(+1.41%) |
Oct 12, 2009 | 20.22 | 20.56 | 19.79 | 20.02 | 15,738 | -0.53(-2.56%) |
Oct 09, 2009 | 20.20 | 20.65 | 19.65 | 20.55 | 21,857 | +0.60(+3.03%) |
Oct 08, 2009 | 19.98 | 20.37 | 19.82 | 19.94 | 86,214 | +0.10(+0.49%) |
Oct 07, 2009 | 20.21 | 20.40 | 19.45 | 19.85 | 17,904 | -0.27(-1.36%) |
Oct 06, 2009 | 19.89 | 20.19 | 19.61 | 20.12 | 13,913 | +0.37(+1.88%) |
Oct 05, 2009 | 19.65 | 19.82 | 19.35 | 19.75 | 17,185 | +0.18(+0.90%) |
Oct 02, 2009 | 20.18 | 20.18 | 19.57 | 19.57 | 28,509 | -0.20(-1.03%) |
Oct 01, 2009 | 20.17 | 20.68 | 19.78 | 19.78 | 16,398 | -0.40(-1.98%) |
Sep 30, 2009 | 20.52 | 20.73 | 20.08 | 20.18 | 22,134 | -0.26(-1.29%) |
Sep 29, 2009 | 20.81 | 20.81 | 20.29 | 20.44 | 16,372 | -0.30(-1.46%) |
Sep 28, 2009 | 20.51 | 20.86 | 20.15 | 20.74 | 12,846 | +0.41(+2.01%) |
Sep 25, 2009 | 20.18 | 20.39 | 20.08 | 20.33 | 8,003 | +0.14(+0.68%) |
Sep 24, 2009 | 20.28 | 20.44 | 20.06 | 20.20 | 38,159 | -0.07(-0.34%) |
Sep 23, 2009 | 20.66 | 20.71 | 20.22 | 20.27 | 18,846 | -0.13(-0.62%) |
Sep 22, 2009 | 20.57 | 20.71 | 20.19 | 20.39 | 22,760 | -0.09(-0.43%) |
Sep 21, 2009 | 20.09 | 20.91 | 20.09 | 20.48 | 17,660 | +0.25(+1.25%) |
Sep 18, 2009 | 20.48 | 20.56 | 20.20 | 20.23 | 36,753 | -0.20(-0.95%) |
Sep 17, 2009 | 20.49 | 20.66 | 20.14 | 20.42 | 9,970 | +0.02(+0.10%) |
Sep 16, 2009 | 20.28 | 20.41 | 19.83 | 20.40 | 13,702 | +0.09(+0.43%) |
Sep 15, 2009 | 20.45 | 20.45 | 19.84 | 20.32 | 28,751 | -0.28(-1.37%) |
Sep 14, 2009 | 20.08 | 20.63 | 19.97 | 20.60 | 15,208 | +0.40(+1.98%) |
Sep 11, 2009 | 20.59 | 20.63 | 20.10 | 20.20 | 7,169 | -0.38(-1.85%) |
Sep 10, 2009 | 20.57 | 20.58 | 20.26 | 20.58 | 6,842 | +0.09(+0.43%) |
Sep 09, 2009 | 20.22 | 20.62 | 20.00 | 20.49 | 11,653 | +0.20(+1.01%) |
Sep 08, 2009 | 20.63 | 20.67 | 20.07 | 20.29 | 9,895 | +0.06(+0.29%) |
Sep 04, 2009 | 20.58 | 20.69 | 20.05 | 20.23 | 14,451 | -0.10(-0.48%) |
Sep 03, 2009 | 20.18 | 20.59 | 20.00 | 20.32 | 5,338 | +0.14(+0.68%) |
Sep 02, 2009 | 19.74 | 20.48 | 19.74 | 20.19 | 8,910 | +0.49(+2.47%) |
Sep 01, 2009 | 19.97 | 20.26 | 19.70 | 19.70 | 10,392 | -0.43(-2.13%) |
Aug 31, 2009 | 20.23 | 20.60 | 19.95 | 20.13 | 17,390 | -0.35(-1.71%) |
Aug 28, 2009 | 20.39 | 20.71 | 19.80 | 20.48 | 33,980 | +0.09(+0.43%) |
Aug 27, 2009 | 20.35 | 21.22 | 19.77 | 20.39 | 60,929 | +0.00(+0.00%) |
Aug 26, 2009 | 19.85 | 20.39 | 19.56 | 20.39 | 13,251 | +0.52(+2.60%) |
Aug 25, 2009 | 20.06 | 20.17 | 19.69 | 19.88 | 20,699 | -0.19(-0.92%) |
Aug 24, 2009 | 20.01 | 20.34 | 19.77 | 20.06 | 7,881 | +0.04(+0.19%) |
Aug 21, 2009 | 19.50 | 20.21 | 18.90 | 20.02 | 49,601 | +0.78(+4.05%) |
Aug 20, 2009 | 18.64 | 19.24 | 18.43 | 19.24 | 12,324 | +0.52(+2.76%) |
Aug 19, 2009 | 18.08 | 18.73 | 18.08 | 18.73 | 7,339 | +0.42(+2.29%) |
Aug 18, 2009 | 18.57 | 18.65 | 18.23 | 18.31 | 10,280 | -0.11(-0.58%) |
Aug 17, 2009 | 18.38 | 18.94 | 18.38 | 18.41 | 29,686 | +0.06(+0.32%) |
Aug 14, 2009 | 19.76 | 19.76 | 18.36 | 18.36 | 14,471 | -1.43(-7.24%) |
Aug 13, 2009 | 20.01 | 20.01 | 19.45 | 19.79 | 6,387 | -0.17(-0.83%) |
Aug 12, 2009 | 19.81 | 20.15 | 19.67 | 19.95 | 16,497 | +0.49(+2.50%) |
Aug 11, 2009 | 19.76 | 19.76 | 19.46 | 19.47 | 7,540 | -0.33(-1.67%) |
Aug 10, 2009 | 19.55 | 20.28 | 19.55 | 19.80 | 18,734 | +0.06(+0.30%) |
Aug 07, 2009 | 19.90 | 20.30 | 19.50 | 19.74 | 39,015 | +0.07(+0.35%) |
Aug 06, 2009 | 20.98 | 20.98 | 19.66 | 19.67 | 25,469 | -1.28(-6.10%) |
Aug 05, 2009 | 21.50 | 21.60 | 20.89 | 20.95 | 7,135 | -0.92(-4.19%) |
Aug 04, 2009 | 21.52 | 21.91 | 21.49 | 21.87 | 7,269 | +0.11(+0.49%) |