Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.32 | 20.38 | 19.46 | 19.90 | 217,008 | -0.45(-2.21%) |
Oct 29, 2009 | 19.57 | 20.55 | 19.57 | 20.35 | 494,775 | +1.31(+6.90%) |
Oct 28, 2009 | 19.40 | 19.62 | 18.76 | 19.03 | 183,073 | -0.48(-2.44%) |
Oct 27, 2009 | 19.83 | 19.92 | 19.42 | 19.51 | 153,681 | -0.22(-1.12%) |
Oct 26, 2009 | 20.11 | 20.60 | 19.40 | 19.73 | 278,841 | -0.42(-2.10%) |
Oct 23, 2009 | 19.91 | 20.21 | 19.66 | 20.15 | 229,381 | -0.03(-0.13%) |
Oct 22, 2009 | 19.99 | 20.29 | 19.47 | 20.18 | 114,231 | +0.33(+1.64%) |
Oct 21, 2009 | 20.22 | 20.66 | 19.79 | 19.85 | 151,334 | -0.46(-2.26%) |
Oct 20, 2009 | 19.95 | 20.45 | 19.95 | 20.31 | 130,978 | -0.11(-0.56%) |
Oct 19, 2009 | 20.40 | 20.64 | 20.11 | 20.43 | 108,490 | +0.04(+0.17%) |
Oct 16, 2009 | 20.61 | 20.61 | 20.04 | 20.39 | 156,171 | -0.29(-1.41%) |
Oct 15, 2009 | 20.36 | 20.77 | 20.28 | 20.68 | 247,179 | +0.19(+0.90%) |
Oct 14, 2009 | 20.19 | 20.62 | 20.14 | 20.50 | 180,463 | +0.54(+2.69%) |
Oct 13, 2009 | 20.23 | 20.34 | 19.81 | 19.96 | 106,192 | -0.29(-1.44%) |
Oct 12, 2009 | 20.03 | 20.33 | 19.73 | 20.25 | 159,569 | +0.52(+2.64%) |
Oct 09, 2009 | 19.56 | 19.82 | 19.51 | 19.73 | 130,595 | +0.30(+1.54%) |
Oct 08, 2009 | 19.28 | 19.67 | 19.11 | 19.43 | 192,514 | +0.32(+1.66%) |
Oct 07, 2009 | 19.43 | 19.58 | 19.05 | 19.11 | 120,359 | -0.33(-1.68%) |
Oct 06, 2009 | 19.11 | 19.55 | 19.11 | 19.44 | 85,348 | +0.46(+2.41%) |
Oct 05, 2009 | 18.98 | 19.25 | 18.73 | 18.98 | 143,550 | +0.12(+0.65%) |
Oct 02, 2009 | 19.13 | 19.18 | 18.44 | 18.86 | 213,785 | -0.52(-2.68%) |
Oct 01, 2009 | 20.21 | 20.37 | 19.22 | 19.38 | 174,929 | -0.77(-3.81%) |
Sep 30, 2009 | 20.82 | 20.90 | 20.03 | 20.14 | 272,005 | -0.65(-3.14%) |
Sep 29, 2009 | 20.67 | 21.00 | 20.62 | 20.80 | 144,413 | +0.08(+0.38%) |
Sep 28, 2009 | 20.63 | 20.85 | 20.59 | 20.72 | 165,103 | +0.08(+0.38%) |
Sep 25, 2009 | 20.97 | 20.97 | 20.36 | 20.64 | 231,763 | -0.45(-2.13%) |
Sep 24, 2009 | 21.04 | 21.16 | 20.78 | 21.09 | 617,960 | +0.06(+0.29%) |
Sep 23, 2009 | 21.23 | 21.32 | 20.87 | 21.03 | 504,600 | -0.12(-0.58%) |
Sep 22, 2009 | 21.26 | 21.31 | 20.93 | 21.15 | 242,212 | -0.04(-0.21%) |
Sep 21, 2009 | 21.15 | 21.36 | 20.78 | 21.19 | 199,652 | -0.18(-0.82%) |
Sep 18, 2009 | 21.18 | 21.59 | 21.00 | 21.37 | 257,476 | +0.35(+1.68%) |
Sep 17, 2009 | 20.87 | 21.48 | 20.76 | 21.02 | 192,489 | +0.06(+0.27%) |
Sep 16, 2009 | 20.82 | 21.08 | 20.81 | 20.96 | 140,099 | +0.13(+0.61%) |
Sep 15, 2009 | 20.38 | 21.11 | 20.27 | 20.83 | 193,285 | +0.48(+2.34%) |
Sep 14, 2009 | 20.43 | 20.74 | 20.29 | 20.36 | 212,209 | -0.19(-0.90%) |
Sep 11, 2009 | 20.27 | 20.67 | 20.22 | 20.54 | 242,240 | +0.25(+1.22%) |
Sep 10, 2009 | 19.95 | 20.33 | 19.82 | 20.29 | 206,345 | +0.34(+1.72%) |
Sep 09, 2009 | 19.76 | 20.07 | 19.55 | 19.95 | 181,740 | +0.25(+1.25%) |
Sep 08, 2009 | 19.59 | 19.84 | 19.41 | 19.70 | 240,592 | +0.31(+1.59%) |
Sep 04, 2009 | 19.21 | 19.48 | 18.69 | 19.40 | 112,234 | +0.37(+1.95%) |
Sep 03, 2009 | 18.97 | 19.06 | 18.67 | 19.03 | 126,155 | +0.08(+0.42%) |
Sep 02, 2009 | 18.88 | 19.10 | 18.86 | 18.95 | 145,068 | -0.04(-0.19%) |
Sep 01, 2009 | 18.77 | 19.50 | 18.68 | 18.98 | 233,443 | +0.02(+0.09%) |
Aug 31, 2009 | 19.01 | 19.22 | 18.73 | 18.96 | 231,107 | -0.23(-1.19%) |
Aug 28, 2009 | 19.40 | 19.47 | 18.86 | 19.19 | 226,632 | +0.02(+0.09%) |
Aug 27, 2009 | 18.88 | 19.38 | 18.77 | 19.18 | 159,807 | +0.25(+1.30%) |
Aug 26, 2009 | 18.74 | 19.27 | 18.67 | 18.93 | 173,522 | -0.05(-0.28%) |
Aug 25, 2009 | 19.01 | 19.30 | 18.83 | 18.98 | 187,735 | +0.06(+0.33%) |
Aug 24, 2009 | 19.14 | 19.46 | 18.66 | 18.92 | 199,376 | -0.24(-1.24%) |
Aug 21, 2009 | 18.97 | 19.34 | 18.70 | 19.16 | 141,229 | +0.41(+2.16%) |
Aug 20, 2009 | 18.67 | 18.84 | 18.41 | 18.75 | 87,035 | +0.10(+0.52%) |
Aug 19, 2009 | 18.53 | 18.77 | 18.50 | 18.66 | 118,797 | -0.12(-0.66%) |
Aug 18, 2009 | 18.74 | 19.03 | 18.62 | 18.78 | 100,616 | +0.07(+0.38%) |
Aug 17, 2009 | 18.82 | 19.03 | 18.51 | 18.71 | 113,137 | -0.64(-3.32%) |
Aug 14, 2009 | 19.78 | 19.78 | 18.92 | 19.35 | 153,465 | -0.25(-1.26%) |
Aug 13, 2009 | 19.77 | 19.87 | 19.55 | 19.60 | 169,638 | -0.09(-0.45%) |
Aug 12, 2009 | 20.04 | 20.46 | 19.67 | 19.69 | 290,205 | -0.24(-1.19%) |
Aug 11, 2009 | 19.79 | 20.38 | 19.79 | 19.92 | 328,619 | -0.01(-0.04%) |
Aug 10, 2009 | 18.84 | 20.50 | 18.84 | 19.93 | 449,532 | +0.99(+5.21%) |
Aug 07, 2009 | 18.00 | 19.09 | 17.87 | 18.95 | 371,310 | +1.09(+6.12%) |
Aug 06, 2009 | 17.97 | 18.07 | 17.67 | 17.85 | 183,667 | -0.11(-0.59%) |
Aug 05, 2009 | 18.03 | 18.06 | 17.61 | 17.96 | 257,346 | -0.02(-0.10%) |
Aug 04, 2009 | 18.34 | 19.25 | 17.82 | 17.98 | 637,601 | +1.84(+11.41%) |