Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.10 | 18.36 | 18.36 | 18.36 | 30,673 | +0.30(+1.68%) |
Dec 30, 2009 | 17.66 | 18.06 | 17.64 | 18.06 | 28,327 | +0.25(+1.38%) |
Dec 29, 2009 | 17.88 | 17.96 | 17.60 | 17.81 | 7,590 | -0.07(-0.38%) |
Dec 28, 2009 | 17.76 | 17.97 | 17.71 | 17.88 | 13,583 | +0.15(+0.83%) |
Dec 24, 2009 | 17.57 | 17.96 | 17.57 | 17.73 | 38,332 | +0.28(+1.63%) |
Dec 23, 2009 | 16.97 | 17.52 | 16.89 | 17.45 | 41,047 | +0.56(+3.31%) |
Dec 22, 2009 | 17.09 | 17.13 | 16.77 | 16.89 | 36,438 | -0.22(-1.26%) |
Dec 21, 2009 | 17.46 | 17.74 | 17.00 | 17.10 | 27,044 | -0.28(-1.64%) |
Dec 18, 2009 | 17.65 | 17.65 | 16.57 | 17.39 | 80,134 | -0.05(-0.28%) |
Dec 17, 2009 | 17.42 | 17.62 | 17.15 | 17.44 | 34,279 | -0.18(-1.00%) |
Dec 16, 2009 | 17.85 | 17.94 | 17.41 | 17.61 | 32,114 | -0.05(-0.28%) |
Dec 15, 2009 | 17.76 | 18.01 | 17.58 | 17.66 | 45,943 | -0.22(-1.21%) |
Dec 14, 2009 | 17.75 | 17.89 | 17.66 | 17.88 | 7,932 | +0.36(+2.07%) |
Dec 11, 2009 | 17.52 | 17.80 | 17.38 | 17.52 | 16,092 | +0.19(+1.08%) |
Dec 10, 2009 | 17.99 | 17.99 | 17.19 | 17.33 | 58,082 | -0.62(-3.44%) |
Dec 09, 2009 | 18.22 | 18.36 | 17.79 | 17.95 | 30,042 | -0.21(-1.14%) |
Dec 08, 2009 | 18.31 | 18.55 | 18.15 | 18.15 | 17,938 | -0.37(-2.01%) |
Dec 07, 2009 | 18.58 | 18.62 | 18.15 | 18.53 | 23,645 | +0.00(+0.00%) |
Dec 04, 2009 | 18.66 | 18.94 | 18.06 | 18.53 | 40,764 | +0.36(+2.00%) |
Dec 03, 2009 | 18.38 | 19.81 | 18.12 | 18.16 | 46,244 | -0.08(-0.43%) |
Dec 02, 2009 | 18.33 | 18.56 | 17.99 | 18.24 | 19,787 | -0.08(-0.43%) |
Dec 01, 2009 | 18.56 | 18.56 | 18.18 | 18.32 | 15,006 | +0.02(+0.11%) |
Nov 30, 2009 | 18.31 | 18.34 | 17.72 | 18.30 | 38,805 | +0.07(+0.38%) |
Nov 27, 2009 | 18.52 | 18.68 | 18.08 | 18.23 | 19,972 | -1.13(-5.83%) |
Nov 25, 2009 | 19.58 | 19.58 | 19.08 | 19.36 | 15,313 | -0.05(-0.25%) |
Nov 24, 2009 | 19.05 | 19.52 | 18.44 | 19.41 | 30,564 | -0.11(-0.55%) |
Nov 23, 2009 | 18.94 | 19.52 | 18.94 | 19.52 | 28,643 | +0.86(+4.63%) |
Nov 20, 2009 | 18.66 | 18.87 | 18.11 | 18.65 | 26,537 | -0.12(-0.63%) |
Nov 19, 2009 | 19.57 | 19.57 | 18.26 | 18.77 | 31,231 | -1.06(-5.34%) |
Nov 18, 2009 | 20.01 | 20.01 | 19.68 | 19.83 | 9,639 | -0.20(-0.98%) |
Nov 17, 2009 | 19.59 | 20.29 | 19.15 | 20.03 | 22,966 | +0.42(+2.15%) |
Nov 16, 2009 | 19.08 | 19.69 | 19.08 | 19.61 | 26,735 | +0.81(+4.33%) |
Nov 13, 2009 | 18.12 | 19.45 | 17.66 | 18.79 | 20,910 | +0.82(+4.59%) |
Nov 12, 2009 | 19.15 | 19.54 | 17.94 | 17.97 | 37,183 | -1.13(-5.91%) |
Nov 11, 2009 | 18.86 | 19.45 | 18.75 | 19.10 | 23,883 | +0.46(+2.47%) |
Nov 10, 2009 | 18.62 | 18.91 | 18.52 | 18.63 | 15,979 | -0.16(-0.84%) |
Nov 09, 2009 | 18.42 | 19.00 | 18.25 | 18.79 | 63,912 | +0.53(+2.90%) |
Nov 06, 2009 | 18.51 | 18.74 | 18.08 | 18.26 | 33,840 | -0.41(-2.21%) |
Nov 05, 2009 | 18.41 | 18.88 | 18.33 | 18.67 | 32,912 | +0.53(+2.92%) |
Nov 04, 2009 | 18.43 | 18.61 | 18.04 | 18.14 | 47,403 | -0.21(-1.12%) |
Nov 03, 2009 | 16.86 | 18.40 | 16.86 | 18.35 | 67,534 | +1.37(+8.09%) |
Nov 02, 2009 | 16.78 | 17.71 | 16.71 | 16.98 | 84,468 | +0.27(+1.65%) |
Oct 30, 2009 | 17.09 | 17.09 | 16.58 | 16.70 | 57,782 | -0.47(-2.74%) |
Oct 29, 2009 | 16.45 | 17.29 | 16.45 | 17.17 | 34,583 | +0.49(+2.94%) |
Oct 28, 2009 | 17.16 | 17.23 | 16.58 | 16.68 | 20,145 | -0.53(-3.08%) |
Oct 27, 2009 | 17.05 | 17.72 | 17.05 | 17.21 | 22,080 | +0.13(+0.75%) |
Oct 26, 2009 | 18.25 | 18.60 | 16.82 | 17.08 | 44,147 | -1.20(-6.55%) |
Oct 23, 2009 | 18.82 | 18.87 | 18.18 | 18.28 | 31,877 | -0.82(-4.31%) |
Oct 22, 2009 | 18.79 | 19.48 | 18.37 | 19.11 | 36,343 | +0.33(+1.78%) |
Oct 21, 2009 | 18.75 | 19.58 | 18.63 | 18.77 | 46,413 | +0.01(+0.05%) |
Oct 20, 2009 | 18.84 | 18.98 | 18.63 | 18.76 | 29,801 | -0.61(-3.14%) |
Oct 19, 2009 | 19.42 | 19.61 | 19.13 | 19.37 | 9,847 | +0.10(+0.51%) |
Oct 16, 2009 | 19.14 | 19.33 | 18.85 | 19.27 | 23,642 | -0.01(-0.05%) |
Oct 15, 2009 | 19.27 | 19.44 | 18.66 | 19.28 | 32,649 | -0.11(-0.56%) |
Oct 14, 2009 | 19.28 | 19.67 | 19.24 | 19.39 | 28,583 | +0.35(+1.86%) |
Oct 13, 2009 | 18.71 | 19.04 | 18.47 | 19.04 | 14,581 | +0.22(+1.15%) |
Oct 12, 2009 | 18.95 | 19.12 | 18.69 | 18.82 | 20,075 | -0.26(-1.34%) |
Oct 09, 2009 | 18.78 | 19.16 | 18.75 | 19.08 | 19,460 | +0.29(+1.57%) |
Oct 08, 2009 | 18.87 | 19.02 | 18.74 | 18.78 | 35,707 | +0.14(+0.74%) |
Oct 07, 2009 | 18.64 | 18.73 | 18.47 | 18.64 | 34,632 | -0.16(-0.84%) |
Oct 06, 2009 | 18.29 | 18.97 | 18.22 | 18.80 | 15,833 | +0.60(+3.29%) |
Oct 05, 2009 | 18.28 | 18.40 | 18.11 | 18.20 | 34,411 | -0.02(-0.11%) |
Oct 02, 2009 | 18.09 | 18.43 | 18.09 | 18.22 | 21,954 | -0.14(-0.75%) |