Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.36 | 19.15 | 19.15 | 19.15 | 1,040,974 | -0.22(-1.11%) |
Dec 30, 2009 | 19.34 | 19.58 | 19.25 | 19.36 | 357,958 | -0.02(-0.10%) |
Dec 29, 2009 | 19.39 | 19.45 | 19.33 | 19.38 | 300,487 | -0.01(-0.07%) |
Dec 28, 2009 | 19.53 | 19.53 | 19.29 | 19.39 | 284,904 | +0.01(+0.07%) |
Dec 24, 2009 | 19.42 | 19.47 | 19.27 | 19.38 | 119,005 | -0.05(-0.24%) |
Dec 23, 2009 | 19.33 | 19.56 | 19.19 | 19.43 | 366,403 | +0.10(+0.51%) |
Dec 22, 2009 | 19.15 | 19.49 | 18.99 | 19.33 | 1,037,085 | +0.18(+0.95%) |
Dec 21, 2009 | 18.91 | 19.19 | 18.89 | 19.15 | 425,500 | +0.35(+1.85%) |
Dec 18, 2009 | 18.87 | 18.93 | 18.47 | 18.80 | 877,259 | +0.40(+2.17%) |
Dec 17, 2009 | 18.24 | 18.46 | 18.24 | 18.40 | 574,587 | -0.12(-0.63%) |
Dec 16, 2009 | 18.75 | 18.78 | 18.42 | 18.52 | 582,525 | -0.08(-0.45%) |
Dec 15, 2009 | 18.69 | 18.78 | 18.56 | 18.60 | 608,722 | -0.18(-0.97%) |
Dec 14, 2009 | 18.77 | 18.85 | 18.70 | 18.78 | 460,230 | +0.21(+1.14%) |
Dec 11, 2009 | 18.48 | 18.70 | 18.38 | 18.57 | 488,336 | +0.24(+1.33%) |
Dec 10, 2009 | 18.54 | 18.70 | 18.25 | 18.33 | 431,466 | -0.03(-0.15%) |
Dec 09, 2009 | 18.47 | 18.47 | 18.11 | 18.36 | 281,304 | -0.08(-0.43%) |
Dec 08, 2009 | 18.51 | 18.54 | 18.21 | 18.44 | 578,337 | -0.20(-1.06%) |
Dec 07, 2009 | 18.63 | 18.73 | 18.55 | 18.63 | 439,975 | +0.01(+0.05%) |
Dec 04, 2009 | 18.40 | 18.83 | 18.33 | 18.63 | 517,319 | +0.47(+2.61%) |
Dec 03, 2009 | 18.31 | 18.43 | 18.08 | 18.15 | 645,792 | -0.16(-0.87%) |
Dec 02, 2009 | 18.34 | 18.63 | 18.23 | 18.31 | 438,768 | -0.06(-0.31%) |
Dec 01, 2009 | 18.14 | 18.51 | 18.11 | 18.37 | 513,592 | +0.32(+1.77%) |
Nov 30, 2009 | 18.12 | 18.16 | 17.85 | 18.05 | 566,686 | -0.16(-0.90%) |
Nov 27, 2009 | 18.13 | 18.46 | 17.99 | 18.21 | 184,683 | -0.40(-2.17%) |
Nov 25, 2009 | 18.36 | 18.70 | 18.22 | 18.62 | 381,745 | +0.22(+1.17%) |
Nov 24, 2009 | 18.60 | 18.60 | 18.26 | 18.40 | 983,712 | -0.14(-0.76%) |
Nov 23, 2009 | 18.85 | 19.10 | 18.52 | 18.54 | 755,128 | -0.09(-0.48%) |
Nov 20, 2009 | 18.83 | 19.03 | 18.51 | 18.63 | 798,943 | -0.35(-1.83%) |
Nov 19, 2009 | 19.48 | 19.53 | 18.90 | 18.98 | 780,931 | -0.70(-3.55%) |
Nov 18, 2009 | 19.78 | 19.90 | 19.57 | 19.68 | 520,036 | -0.20(-1.01%) |
Nov 17, 2009 | 19.74 | 20.12 | 19.69 | 19.88 | 721,023 | +0.07(+0.38%) |
Nov 16, 2009 | 19.20 | 19.84 | 19.14 | 19.80 | 987,651 | +0.68(+3.53%) |
Nov 13, 2009 | 18.94 | 19.17 | 18.86 | 19.13 | 434,369 | +0.37(+1.95%) |
Nov 12, 2009 | 18.96 | 19.12 | 18.72 | 18.76 | 370,375 | -0.29(-1.53%) |
Nov 11, 2009 | 19.45 | 19.48 | 18.84 | 19.05 | 820,460 | -0.15(-0.76%) |
Nov 10, 2009 | 19.32 | 19.55 | 19.11 | 19.20 | 987,402 | -0.18(-0.92%) |
Nov 09, 2009 | 19.12 | 19.49 | 19.04 | 19.38 | 1,046,330 | +0.52(+2.73%) |
Nov 06, 2009 | 18.45 | 18.93 | 18.33 | 18.86 | 1,767,324 | +0.24(+1.28%) |
Nov 05, 2009 | 17.98 | 18.62 | 17.91 | 18.62 | 1,470,358 | +0.85(+4.77%) |
Nov 04, 2009 | 18.51 | 18.52 | 17.70 | 17.77 | 1,169,739 | -0.37(-2.02%) |
Nov 03, 2009 | 17.46 | 18.20 | 17.35 | 18.14 | 1,549,127 | +0.83(+4.82%) |
Nov 02, 2009 | 17.35 | 17.55 | 16.99 | 17.30 | 1,148,697 | +0.07(+0.41%) |
Oct 30, 2009 | 17.76 | 18.10 | 16.90 | 17.23 | 1,621,989 | -0.57(-3.19%) |
Oct 29, 2009 | 17.64 | 19.77 | 17.25 | 17.80 | 2,223,680 | +0.15(+0.88%) |
Oct 28, 2009 | 18.75 | 18.87 | 17.57 | 17.65 | 2,304,422 | -1.23(-6.53%) |
Oct 27, 2009 | 19.48 | 19.73 | 18.83 | 18.88 | 1,274,491 | -0.59(-3.01%) |
Oct 26, 2009 | 19.35 | 19.65 | 19.14 | 19.46 | 1,219,386 | +0.28(+1.47%) |
Oct 23, 2009 | 19.06 | 19.18 | 18.92 | 19.18 | 1,004,879 | -0.02(-0.10%) |
Oct 22, 2009 | 19.17 | 19.36 | 18.73 | 19.20 | 925,368 | +0.07(+0.37%) |
Oct 21, 2009 | 18.38 | 19.31 | 18.32 | 19.13 | 1,851,189 | +0.68(+3.66%) |
Oct 20, 2009 | 18.22 | 18.49 | 18.21 | 18.46 | 720,072 | +0.02(+0.13%) |
Oct 19, 2009 | 18.31 | 18.62 | 18.25 | 18.43 | 838,011 | +0.09(+0.51%) |
Oct 16, 2009 | 18.26 | 18.41 | 17.93 | 18.34 | 550,628 | -0.07(-0.38%) |
Oct 15, 2009 | 18.27 | 18.42 | 18.06 | 18.41 | 600,443 | +0.04(+0.23%) |
Oct 14, 2009 | 18.20 | 18.39 | 18.00 | 18.37 | 2,058,680 | +0.45(+2.54%) |
Oct 13, 2009 | 18.05 | 18.08 | 17.78 | 17.91 | 765,994 | -0.19(-1.06%) |
Oct 12, 2009 | 18.38 | 18.49 | 18.02 | 18.10 | 663,955 | -0.16(-0.87%) |
Oct 09, 2009 | 18.14 | 18.31 | 18.14 | 18.26 | 803,015 | +0.03(+0.15%) |
Oct 08, 2009 | 17.78 | 18.24 | 17.70 | 18.24 | 704,016 | +0.52(+2.91%) |
Oct 07, 2009 | 17.61 | 17.83 | 17.52 | 17.72 | 466,531 | +0.01(+0.05%) |
Oct 06, 2009 | 17.70 | 17.91 | 17.55 | 17.71 | 565,389 | +0.15(+0.88%) |
Oct 05, 2009 | 17.10 | 17.58 | 17.06 | 17.56 | 781,259 | +0.49(+2.88%) |
Oct 02, 2009 | 16.91 | 17.30 | 16.88 | 17.06 | 535,361 | -0.08(-0.46%) |