Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.39 | 17.54 | 17.17 | 17.34 | 689,241 | -0.18(-1.04%) |
Oct 29, 2009 | 17.15 | 17.71 | 17.09 | 17.52 | 466,573 | +0.56(+3.32%) |
Oct 28, 2009 | 17.52 | 17.71 | 16.80 | 16.96 | 1,013,422 | -0.64(-3.65%) |
Oct 27, 2009 | 17.62 | 17.85 | 17.37 | 17.60 | 405,726 | -0.02(-0.10%) |
Oct 26, 2009 | 17.83 | 18.20 | 17.35 | 17.62 | 1,462,715 | -0.36(-2.03%) |
Oct 23, 2009 | 17.40 | 18.36 | 17.29 | 17.98 | 2,764,878 | -1.10(-5.77%) |
Oct 22, 2009 | 18.59 | 19.14 | 18.22 | 19.09 | 834,188 | +0.45(+2.42%) |
Oct 21, 2009 | 19.04 | 19.18 | 18.53 | 18.63 | 779,569 | -0.61(-3.16%) |
Oct 20, 2009 | 19.03 | 19.48 | 19.00 | 19.24 | 475,534 | +0.02(+0.09%) |
Oct 19, 2009 | 19.13 | 19.44 | 18.75 | 19.22 | 417,234 | +0.21(+1.09%) |
Oct 16, 2009 | 19.26 | 19.33 | 18.87 | 19.02 | 476,150 | -0.31(-1.62%) |
Oct 15, 2009 | 19.18 | 19.37 | 19.12 | 19.33 | 392,180 | +0.04(+0.23%) |
Oct 14, 2009 | 18.83 | 19.30 | 18.83 | 19.29 | 408,446 | +0.75(+4.07%) |
Oct 13, 2009 | 18.50 | 18.83 | 18.44 | 18.53 | 267,319 | +0.05(+0.28%) |
Oct 12, 2009 | 18.93 | 18.95 | 18.43 | 18.48 | 353,361 | -0.32(-1.71%) |
Oct 09, 2009 | 18.54 | 18.96 | 18.40 | 18.80 | 567,637 | +0.30(+1.64%) |
Oct 08, 2009 | 19.22 | 19.22 | 18.49 | 18.50 | 574,079 | -0.56(-2.96%) |
Oct 07, 2009 | 18.73 | 19.17 | 18.72 | 19.06 | 554,055 | +0.36(+1.90%) |
Oct 06, 2009 | 18.41 | 18.79 | 18.30 | 18.70 | 852,389 | +0.48(+2.62%) |
Oct 05, 2009 | 18.42 | 18.69 | 18.07 | 18.23 | 335,703 | -0.06(-0.33%) |
Oct 02, 2009 | 18.67 | 18.87 | 18.22 | 18.29 | 503,947 | -0.32(-1.72%) |
Oct 01, 2009 | 20.31 | 20.47 | 18.60 | 18.61 | 726,560 | -1.74(-8.53%) |
Sep 30, 2009 | 20.68 | 20.78 | 19.94 | 20.34 | 405,704 | -0.27(-1.30%) |
Sep 29, 2009 | 20.92 | 21.08 | 20.57 | 20.61 | 164,562 | -0.36(-1.70%) |
Sep 28, 2009 | 19.94 | 21.30 | 19.94 | 20.97 | 304,193 | +1.06(+5.32%) |
Sep 25, 2009 | 20.36 | 20.53 | 19.66 | 19.91 | 691,678 | -0.44(-2.17%) |
Sep 24, 2009 | 21.25 | 21.26 | 20.07 | 20.35 | 477,825 | -0.76(-3.62%) |
Sep 23, 2009 | 21.45 | 21.91 | 21.10 | 21.12 | 356,831 | -0.24(-1.14%) |
Sep 22, 2009 | 21.57 | 21.69 | 21.32 | 21.36 | 281,437 | +0.01(+0.04%) |
Sep 21, 2009 | 21.42 | 21.71 | 21.25 | 21.35 | 302,658 | -0.34(-1.56%) |
Sep 18, 2009 | 20.82 | 21.69 | 20.82 | 21.69 | 604,366 | +1.05(+5.09%) |
Sep 17, 2009 | 21.01 | 21.25 | 20.54 | 20.64 | 617,859 | -0.31(-1.49%) |
Sep 16, 2009 | 20.09 | 21.01 | 19.81 | 20.95 | 549,955 | +0.82(+4.10%) |
Sep 15, 2009 | 20.20 | 20.52 | 20.03 | 20.13 | 290,237 | -0.10(-0.47%) |
Sep 14, 2009 | 20.56 | 20.75 | 20.16 | 20.22 | 271,944 | -0.39(-1.89%) |
Sep 11, 2009 | 20.60 | 20.96 | 20.51 | 20.61 | 309,297 | -0.01(-0.04%) |
Sep 10, 2009 | 20.33 | 20.65 | 20.06 | 20.62 | 207,925 | +0.25(+1.24%) |
Sep 09, 2009 | 20.21 | 20.45 | 20.17 | 20.37 | 602,368 | -0.04(-0.21%) |
Sep 08, 2009 | 20.14 | 20.44 | 19.83 | 20.41 | 314,741 | +0.43(+2.13%) |
Sep 04, 2009 | 19.61 | 20.13 | 19.42 | 19.99 | 269,636 | +0.28(+1.41%) |
Sep 03, 2009 | 19.13 | 19.95 | 19.13 | 19.71 | 381,403 | +0.43(+2.20%) |
Sep 02, 2009 | 18.87 | 19.40 | 18.52 | 19.29 | 316,072 | +0.31(+1.65%) |
Sep 01, 2009 | 19.49 | 19.80 | 18.90 | 18.97 | 430,127 | -0.57(-2.93%) |
Aug 31, 2009 | 19.49 | 19.60 | 19.33 | 19.55 | 463,875 | +0.02(+0.09%) |
Aug 28, 2009 | 19.81 | 20.14 | 19.48 | 19.53 | 580,964 | -0.03(-0.13%) |
Aug 27, 2009 | 20.22 | 20.22 | 19.42 | 19.55 | 665,756 | -0.70(-3.47%) |
Aug 26, 2009 | 19.89 | 20.33 | 19.85 | 20.26 | 228,170 | +0.29(+1.43%) |
Aug 25, 2009 | 20.19 | 20.21 | 19.68 | 19.97 | 394,951 | -0.23(-1.12%) |
Aug 24, 2009 | 20.39 | 20.53 | 20.15 | 20.20 | 411,186 | -0.23(-1.15%) |
Aug 21, 2009 | 20.37 | 20.45 | 19.93 | 20.43 | 517,301 | +0.21(+1.03%) |
Aug 20, 2009 | 20.23 | 20.39 | 19.91 | 20.22 | 244,123 | -0.11(-0.55%) |
Aug 19, 2009 | 19.49 | 20.37 | 19.44 | 20.33 | 261,327 | +0.56(+2.85%) |
Aug 18, 2009 | 19.52 | 19.88 | 19.35 | 19.77 | 272,967 | +0.25(+1.29%) |
Aug 17, 2009 | 19.57 | 19.87 | 19.34 | 19.52 | 315,734 | -0.36(-1.79%) |
Aug 14, 2009 | 19.68 | 20.01 | 19.21 | 19.88 | 555,909 | +0.19(+0.97%) |
Aug 13, 2009 | 19.12 | 19.79 | 19.09 | 19.68 | 261,322 | +0.72(+3.80%) |
Aug 12, 2009 | 18.61 | 19.30 | 18.61 | 18.96 | 347,829 | +0.43(+2.29%) |
Aug 11, 2009 | 18.61 | 18.84 | 18.45 | 18.54 | 164,797 | -0.22(-1.16%) |
Aug 10, 2009 | 18.64 | 18.88 | 18.46 | 18.76 | 219,426 | -0.05(-0.28%) |
Aug 07, 2009 | 19.10 | 19.28 | 18.66 | 18.81 | 546,342 | +0.01(+0.05%) |
Aug 06, 2009 | 19.77 | 20.35 | 18.69 | 18.80 | 656,148 | -0.95(-4.83%) |
Aug 05, 2009 | 20.06 | 20.40 | 19.57 | 19.75 | 383,037 | -0.41(-2.02%) |
Aug 04, 2009 | 19.74 | 20.52 | 19.74 | 20.16 | 386,695 | +0.15(+0.74%) |