Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.31 | 18.19 | 18.19 | 18.19 | 268,000 | -0.31(-1.68%) |
Dec 30, 2009 | 18.36 | 18.57 | 18.14 | 18.50 | 229,352 | +0.07(+0.38%) |
Dec 29, 2009 | 18.90 | 18.96 | 18.35 | 18.43 | 342,088 | -0.49(-2.59%) |
Dec 28, 2009 | 18.64 | 18.95 | 18.57 | 18.92 | 166,312 | +0.19(+1.01%) |
Dec 24, 2009 | 18.85 | 19.00 | 18.43 | 18.73 | 286,294 | -0.23(-1.21%) |
Dec 23, 2009 | 19.05 | 19.10 | 18.65 | 18.96 | 470,721 | +0.14(+0.74%) |
Dec 22, 2009 | 18.52 | 18.89 | 18.45 | 18.82 | 380,383 | +0.36(+1.95%) |
Dec 21, 2009 | 18.44 | 18.94 | 18.35 | 18.46 | 289,255 | +0.08(+0.44%) |
Dec 18, 2009 | 18.24 | 18.53 | 18.12 | 18.38 | 615,886 | +0.12(+0.66%) |
Dec 17, 2009 | 18.47 | 18.51 | 18.23 | 18.26 | 334,283 | -0.45(-2.41%) |
Dec 16, 2009 | 18.76 | 18.77 | 18.42 | 18.71 | 675,365 | +0.21(+1.14%) |
Dec 15, 2009 | 18.28 | 18.56 | 18.01 | 18.50 | 732,951 | +0.13(+0.71%) |
Dec 14, 2009 | 18.22 | 18.45 | 18.21 | 18.37 | 1,787,910 | +1.04(+6.00%) |
Dec 11, 2009 | 17.54 | 17.54 | 17.05 | 17.33 | 276,203 | +0.07(+0.41%) |
Dec 10, 2009 | 16.89 | 17.31 | 16.74 | 17.26 | 390,838 | +0.49(+2.92%) |
Dec 09, 2009 | 17.01 | 17.26 | 16.72 | 16.77 | 480,124 | -0.28(-1.64%) |
Dec 08, 2009 | 17.00 | 17.34 | 16.94 | 17.05 | 682,651 | -0.13(-0.76%) |
Dec 07, 2009 | 17.04 | 17.52 | 17.01 | 17.18 | 537,712 | +0.02(+0.12%) |
Dec 04, 2009 | 16.53 | 17.60 | 16.53 | 17.16 | 1,496,679 | +0.82(+5.02%) |
Dec 03, 2009 | 16.98 | 16.99 | 16.27 | 16.34 | 1,256,802 | +0.53(+3.35%) |
Dec 02, 2009 | 15.25 | 15.88 | 15.25 | 15.81 | 915,750 | +0.67(+4.43%) |
Dec 01, 2009 | 15.69 | 15.83 | 15.14 | 15.14 | 1,516,503 | -0.44(-2.82%) |
Nov 30, 2009 | 16.05 | 16.16 | 15.29 | 15.58 | 715,375 | -0.44(-2.75%) |
Nov 27, 2009 | 16.01 | 16.29 | 15.90 | 16.02 | 178,432 | -0.48(-2.91%) |
Nov 25, 2009 | 16.38 | 16.64 | 16.31 | 16.50 | 421,556 | +0.12(+0.73%) |
Nov 24, 2009 | 16.21 | 16.67 | 16.20 | 16.38 | 728,365 | -0.01(-0.06%) |
Nov 23, 2009 | 16.23 | 16.54 | 16.17 | 16.39 | 1,015,485 | +0.39(+2.44%) |
Nov 20, 2009 | 15.98 | 16.15 | 15.72 | 16.00 | 720,001 | -0.02(-0.12%) |
Nov 19, 2009 | 15.98 | 16.14 | 15.82 | 16.02 | 1,356,222 | -0.01(-0.06%) |
Nov 18, 2009 | 16.33 | 16.40 | 15.83 | 16.03 | 887,641 | -0.41(-2.49%) |
Nov 17, 2009 | 16.55 | 16.74 | 16.41 | 16.44 | 683,579 | -0.18(-1.08%) |
Nov 16, 2009 | 16.38 | 16.66 | 16.38 | 16.62 | 1,072,396 | +0.21(+1.28%) |
Nov 13, 2009 | 16.24 | 16.48 | 16.11 | 16.41 | 1,656,224 | +0.58(+3.66%) |
Nov 12, 2009 | 16.70 | 17.09 | 15.59 | 15.83 | 1,517,999 | -0.99(-5.89%) |
Nov 11, 2009 | 16.51 | 16.93 | 16.31 | 16.82 | 1,694,048 | +0.42(+2.56%) |
Nov 10, 2009 | 16.26 | 16.80 | 16.15 | 16.40 | 7,556,899 | -0.06(-0.36%) |
Nov 09, 2009 | 17.00 | 17.00 | 15.75 | 16.46 | 2,055,298 | -1.29(-7.27%) |
Nov 06, 2009 | 17.58 | 18.10 | 17.37 | 17.75 | 657,946 | -0.51(-2.79%) |
Nov 05, 2009 | 18.08 | 18.63 | 17.73 | 18.26 | 475,973 | +0.54(+3.05%) |
Nov 04, 2009 | 18.87 | 19.14 | 17.49 | 17.72 | 978,064 | -0.86(-4.63%) |
Nov 03, 2009 | 17.37 | 19.24 | 17.24 | 18.58 | 936,485 | +1.39(+8.09%) |
Nov 02, 2009 | 17.14 | 17.80 | 16.81 | 17.19 | 868,900 | +0.35(+2.08%) |
Oct 30, 2009 | 17.28 | 17.30 | 16.02 | 16.84 | 1,264,263 | -0.49(-2.83%) |
Oct 29, 2009 | 16.96 | 17.41 | 16.86 | 17.33 | 799,087 | +0.50(+2.97%) |
Oct 28, 2009 | 18.20 | 18.20 | 16.71 | 16.83 | 945,255 | -1.53(-8.33%) |
Oct 27, 2009 | 18.25 | 18.53 | 17.77 | 18.36 | 545,392 | +0.09(+0.49%) |
Oct 26, 2009 | 18.57 | 19.17 | 17.94 | 18.27 | 555,226 | -0.17(-0.92%) |
Oct 23, 2009 | 18.61 | 18.72 | 18.40 | 18.44 | 422,929 | -0.41(-2.18%) |
Oct 22, 2009 | 18.91 | 19.00 | 18.43 | 18.85 | 924,902 | -0.08(-0.42%) |
Oct 21, 2009 | 19.39 | 19.77 | 18.86 | 18.93 | 522,621 | -0.66(-3.37%) |
Oct 20, 2009 | 19.70 | 19.83 | 19.59 | 19.59 | 401,282 | -0.37(-1.85%) |
Oct 19, 2009 | 19.76 | 20.08 | 19.55 | 19.96 | 414,495 | +0.15(+0.76%) |
Oct 16, 2009 | 19.73 | 20.04 | 19.07 | 19.81 | 767,041 | -0.17(-0.85%) |
Oct 15, 2009 | 20.46 | 20.61 | 19.81 | 19.98 | 590,109 | -0.56(-2.73%) |
Oct 14, 2009 | 20.04 | 20.69 | 19.85 | 20.54 | 536,344 | +0.70(+3.53%) |
Oct 13, 2009 | 19.56 | 19.97 | 18.93 | 19.84 | 379,617 | +0.32(+1.64%) |
Oct 12, 2009 | 19.55 | 19.82 | 19.47 | 19.52 | 744,471 | +0.00(+0.00%) |
Oct 09, 2009 | 19.19 | 19.77 | 19.11 | 19.52 | 529,182 | +0.46(+2.41%) |
Oct 08, 2009 | 18.89 | 19.22 | 18.81 | 19.06 | 372,443 | +0.37(+1.98%) |
Oct 07, 2009 | 18.70 | 18.91 | 18.04 | 18.69 | 318,165 | -0.32(-1.68%) |
Oct 06, 2009 | 18.61 | 19.15 | 18.19 | 19.01 | 587,466 | +0.74(+4.05%) |
Oct 05, 2009 | 17.29 | 18.46 | 17.23 | 18.27 | 571,835 | +0.97(+5.61%) |
Oct 02, 2009 | 17.25 | 17.56 | 16.77 | 17.30 | 551,736 | -0.11(-0.63%) |