Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.37 | 20.43 | 19.50 | 19.94 | 216,512 | -0.45(-2.21%) |
Oct 29, 2009 | 19.62 | 20.60 | 19.62 | 20.39 | 493,645 | +1.32(+6.90%) |
Oct 28, 2009 | 19.44 | 19.67 | 18.80 | 19.08 | 182,655 | -0.48(-2.44%) |
Oct 27, 2009 | 19.87 | 19.97 | 19.47 | 19.56 | 153,330 | -0.22(-1.12%) |
Oct 26, 2009 | 20.16 | 20.65 | 19.44 | 19.78 | 278,204 | -0.42(-2.10%) |
Oct 23, 2009 | 19.95 | 20.25 | 19.71 | 20.20 | 228,857 | -0.03(-0.13%) |
Oct 22, 2009 | 20.03 | 20.34 | 19.51 | 20.23 | 113,970 | +0.33(+1.64%) |
Oct 21, 2009 | 20.26 | 20.71 | 19.84 | 19.90 | 150,988 | -0.46(-2.26%) |
Oct 20, 2009 | 20.00 | 20.50 | 20.00 | 20.36 | 130,679 | -0.11(-0.56%) |
Oct 19, 2009 | 20.45 | 20.69 | 20.16 | 20.47 | 108,242 | +0.04(+0.17%) |
Oct 16, 2009 | 20.66 | 20.66 | 20.09 | 20.44 | 155,814 | -0.29(-1.41%) |
Oct 15, 2009 | 20.40 | 20.82 | 20.32 | 20.73 | 246,615 | +0.19(+0.90%) |
Oct 14, 2009 | 20.24 | 20.67 | 20.19 | 20.54 | 180,051 | +0.54(+2.69%) |
Oct 13, 2009 | 20.28 | 20.39 | 19.86 | 20.01 | 105,950 | -0.29(-1.44%) |
Oct 12, 2009 | 20.07 | 20.38 | 19.78 | 20.30 | 159,204 | +0.52(+2.64%) |
Oct 09, 2009 | 19.61 | 19.86 | 19.56 | 19.78 | 130,297 | +0.30(+1.54%) |
Oct 08, 2009 | 19.33 | 19.71 | 19.16 | 19.48 | 192,074 | +0.32(+1.66%) |
Oct 07, 2009 | 19.48 | 19.63 | 19.10 | 19.16 | 120,084 | -0.33(-1.68%) |
Oct 06, 2009 | 19.15 | 19.59 | 19.15 | 19.48 | 85,154 | +0.46(+2.41%) |
Oct 05, 2009 | 19.03 | 19.29 | 18.78 | 19.03 | 143,222 | +0.12(+0.65%) |
Oct 02, 2009 | 19.18 | 19.23 | 18.49 | 18.90 | 213,297 | -0.52(-2.68%) |
Oct 01, 2009 | 20.25 | 20.41 | 19.26 | 19.42 | 174,529 | -0.77(-3.81%) |
Sep 30, 2009 | 20.87 | 20.95 | 20.08 | 20.19 | 271,384 | -0.65(-3.14%) |
Sep 29, 2009 | 20.72 | 21.05 | 20.67 | 20.84 | 144,083 | +0.08(+0.38%) |
Sep 28, 2009 | 20.68 | 20.90 | 20.63 | 20.77 | 164,726 | +0.08(+0.38%) |
Sep 25, 2009 | 21.02 | 21.02 | 20.40 | 20.69 | 231,234 | -0.45(-2.13%) |
Sep 24, 2009 | 21.09 | 21.21 | 20.83 | 21.14 | 616,549 | +0.06(+0.29%) |
Sep 23, 2009 | 21.28 | 21.37 | 20.92 | 21.07 | 503,448 | -0.12(-0.58%) |
Sep 22, 2009 | 21.30 | 21.36 | 20.98 | 21.20 | 241,659 | -0.04(-0.21%) |
Sep 21, 2009 | 21.20 | 21.41 | 20.83 | 21.24 | 199,196 | -0.18(-0.82%) |
Sep 18, 2009 | 21.22 | 21.64 | 21.05 | 21.42 | 256,888 | +0.35(+1.68%) |
Sep 17, 2009 | 20.92 | 21.53 | 20.81 | 21.07 | 192,049 | +0.06(+0.27%) |
Sep 16, 2009 | 20.87 | 21.13 | 20.85 | 21.01 | 139,779 | +0.13(+0.61%) |
Sep 15, 2009 | 20.43 | 21.16 | 20.31 | 20.88 | 192,844 | +0.48(+2.34%) |
Sep 14, 2009 | 20.47 | 20.79 | 20.34 | 20.40 | 211,724 | -0.19(-0.90%) |
Sep 11, 2009 | 20.31 | 20.72 | 20.26 | 20.59 | 241,686 | +0.25(+1.22%) |
Sep 10, 2009 | 20.00 | 20.38 | 19.86 | 20.34 | 205,874 | +0.34(+1.72%) |
Sep 09, 2009 | 19.80 | 20.12 | 19.59 | 20.00 | 181,325 | +0.25(+1.25%) |
Sep 08, 2009 | 19.63 | 19.88 | 19.46 | 19.75 | 240,042 | +0.31(+1.59%) |
Sep 04, 2009 | 19.25 | 19.52 | 18.73 | 19.44 | 111,977 | +0.37(+1.95%) |
Sep 03, 2009 | 19.02 | 19.10 | 18.72 | 19.07 | 125,867 | +0.08(+0.42%) |
Sep 02, 2009 | 18.93 | 19.14 | 18.90 | 18.99 | 144,737 | -0.04(-0.19%) |
Sep 01, 2009 | 18.81 | 19.55 | 18.72 | 19.03 | 232,910 | +0.02(+0.09%) |
Aug 31, 2009 | 19.05 | 19.26 | 18.78 | 19.01 | 230,580 | -0.23(-1.19%) |
Aug 28, 2009 | 19.45 | 19.51 | 18.90 | 19.24 | 226,114 | +0.02(+0.09%) |
Aug 27, 2009 | 18.92 | 19.42 | 18.81 | 19.22 | 159,442 | +0.25(+1.30%) |
Aug 26, 2009 | 18.79 | 19.32 | 18.72 | 18.97 | 173,126 | -0.05(-0.28%) |
Aug 25, 2009 | 19.05 | 19.34 | 18.88 | 19.03 | 187,306 | +0.06(+0.33%) |
Aug 24, 2009 | 19.18 | 19.50 | 18.70 | 18.96 | 198,920 | -0.24(-1.24%) |
Aug 21, 2009 | 19.02 | 19.39 | 18.74 | 19.20 | 140,907 | +0.41(+2.16%) |
Aug 20, 2009 | 18.72 | 18.88 | 18.45 | 18.80 | 86,836 | +0.10(+0.52%) |
Aug 19, 2009 | 18.57 | 18.81 | 18.54 | 18.70 | 118,526 | -0.12(-0.66%) |
Aug 18, 2009 | 18.79 | 19.08 | 18.66 | 18.82 | 100,386 | +0.07(+0.38%) |
Aug 17, 2009 | 18.87 | 19.07 | 18.55 | 18.75 | 112,879 | -0.64(-3.32%) |
Aug 14, 2009 | 19.83 | 19.83 | 18.96 | 19.40 | 153,114 | -0.25(-1.26%) |
Aug 13, 2009 | 19.82 | 19.92 | 19.59 | 19.64 | 169,250 | -0.09(-0.45%) |
Aug 12, 2009 | 20.09 | 20.51 | 19.71 | 19.73 | 289,543 | -0.24(-1.19%) |
Aug 11, 2009 | 19.84 | 20.43 | 19.84 | 19.97 | 327,868 | -0.01(-0.04%) |
Aug 10, 2009 | 18.88 | 20.54 | 18.88 | 19.98 | 448,505 | +0.99(+5.21%) |
Aug 07, 2009 | 18.04 | 19.13 | 17.91 | 18.99 | 370,462 | +1.10(+6.12%) |
Aug 06, 2009 | 18.01 | 18.11 | 17.71 | 17.89 | 183,247 | -0.11(-0.59%) |
Aug 05, 2009 | 18.07 | 18.10 | 17.65 | 18.00 | 256,758 | -0.02(-0.10%) |
Aug 04, 2009 | 18.38 | 19.30 | 17.86 | 18.02 | 636,145 | +1.85(+11.41%) |