Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.32 | 20.90 | 20.90 | 20.90 | 178,997 | -0.50(-2.35%) |
Dec 30, 2009 | 21.32 | 21.60 | 21.07 | 21.40 | 116,858 | -0.07(-0.31%) |
Dec 29, 2009 | 21.46 | 21.57 | 21.32 | 21.47 | 113,691 | -0.01(-0.04%) |
Dec 28, 2009 | 21.41 | 21.51 | 21.22 | 21.48 | 145,938 | +0.20(+0.94%) |
Dec 24, 2009 | 21.38 | 21.38 | 21.11 | 21.28 | 28,032 | +0.01(+0.04%) |
Dec 23, 2009 | 21.44 | 21.44 | 20.92 | 21.27 | 259,821 | -0.10(-0.49%) |
Dec 22, 2009 | 21.33 | 21.67 | 21.25 | 21.37 | 314,588 | +0.12(+0.58%) |
Dec 21, 2009 | 20.56 | 21.32 | 20.48 | 21.25 | 424,553 | +0.67(+3.23%) |
Dec 18, 2009 | 20.07 | 20.58 | 19.76 | 20.58 | 552,697 | +0.78(+3.93%) |
Dec 17, 2009 | 19.29 | 19.85 | 19.10 | 19.80 | 562,372 | +0.34(+1.76%) |
Dec 16, 2009 | 19.49 | 19.67 | 19.29 | 19.46 | 205,393 | +0.15(+0.79%) |
Dec 15, 2009 | 19.26 | 19.64 | 19.06 | 19.31 | 208,133 | -0.02(-0.10%) |
Dec 14, 2009 | 19.46 | 19.51 | 18.88 | 19.33 | 306,134 | +0.50(+2.68%) |
Dec 11, 2009 | 18.54 | 18.83 | 18.33 | 18.83 | 307,130 | +0.32(+1.75%) |
Dec 10, 2009 | 18.62 | 18.86 | 18.32 | 18.50 | 680,737 | +0.03(+0.15%) |
Dec 09, 2009 | 18.82 | 18.82 | 18.43 | 18.47 | 255,126 | -0.39(-2.07%) |
Dec 08, 2009 | 19.02 | 19.18 | 18.68 | 18.86 | 348,479 | -0.34(-1.78%) |
Dec 07, 2009 | 18.92 | 19.38 | 18.92 | 19.21 | 362,636 | +0.33(+1.76%) |
Dec 04, 2009 | 18.78 | 19.37 | 18.72 | 18.87 | 347,879 | +0.46(+2.48%) |
Dec 03, 2009 | 18.60 | 18.85 | 18.30 | 18.42 | 386,398 | -0.11(-0.62%) |
Dec 02, 2009 | 18.15 | 18.56 | 17.87 | 18.53 | 514,478 | +0.11(+0.62%) |
Dec 01, 2009 | 18.17 | 18.54 | 18.02 | 18.42 | 230,551 | +0.45(+2.49%) |
Nov 30, 2009 | 18.07 | 18.07 | 17.35 | 17.97 | 404,039 | -0.19(-1.05%) |
Nov 27, 2009 | 18.07 | 18.52 | 17.98 | 18.16 | 123,261 | -0.34(-1.85%) |
Nov 25, 2009 | 18.58 | 18.65 | 18.41 | 18.50 | 294,139 | -0.03(-0.15%) |
Nov 24, 2009 | 19.06 | 19.09 | 18.44 | 18.53 | 304,079 | -0.47(-2.45%) |
Nov 23, 2009 | 18.73 | 19.33 | 18.54 | 19.00 | 498,044 | +0.00(+0.00%) |
Nov 20, 2009 | 19.19 | 19.31 | 18.48 | 19.00 | 2,011,108 | +0.97(+5.38%) |
Nov 19, 2009 | 18.44 | 18.63 | 18.03 | 18.03 | 647,381 | -0.99(-5.20%) |
Nov 18, 2009 | 18.73 | 19.02 | 18.55 | 19.02 | 291,457 | +0.32(+1.73%) |
Nov 17, 2009 | 18.40 | 18.76 | 18.25 | 18.69 | 516,912 | +0.28(+1.50%) |
Nov 16, 2009 | 18.42 | 18.52 | 18.19 | 18.42 | 374,828 | +0.23(+1.25%) |
Nov 13, 2009 | 17.74 | 18.32 | 17.53 | 18.19 | 169,520 | +0.11(+0.63%) |
Nov 12, 2009 | 18.28 | 18.44 | 17.98 | 18.07 | 228,193 | -0.33(-1.81%) |
Nov 11, 2009 | 18.37 | 18.64 | 18.12 | 18.41 | 124,319 | +0.27(+1.47%) |
Nov 10, 2009 | 18.13 | 18.52 | 17.98 | 18.14 | 123,066 | -0.03(-0.16%) |
Nov 09, 2009 | 18.04 | 18.21 | 17.89 | 18.17 | 171,795 | +0.28(+1.54%) |
Nov 06, 2009 | 17.83 | 18.26 | 17.57 | 17.89 | 153,132 | -0.11(-0.63%) |
Nov 05, 2009 | 17.92 | 18.18 | 17.80 | 18.01 | 224,459 | +0.18(+1.01%) |
Nov 04, 2009 | 18.03 | 18.12 | 17.83 | 17.83 | 292,781 | -0.06(-0.32%) |
Nov 03, 2009 | 17.58 | 17.94 | 17.33 | 17.88 | 235,933 | +0.16(+0.91%) |
Nov 02, 2009 | 17.86 | 18.11 | 17.40 | 17.72 | 369,713 | -0.09(-0.48%) |
Oct 30, 2009 | 17.98 | 18.14 | 17.60 | 17.81 | 286,986 | -0.34(-1.88%) |
Oct 29, 2009 | 17.74 | 18.24 | 17.39 | 18.15 | 361,714 | +0.52(+2.97%) |
Oct 28, 2009 | 18.61 | 18.61 | 17.58 | 17.63 | 445,850 | -0.91(-4.92%) |
Oct 27, 2009 | 18.96 | 19.04 | 18.46 | 18.54 | 389,994 | -0.40(-2.11%) |
Oct 26, 2009 | 19.35 | 19.63 | 18.86 | 18.94 | 321,886 | -0.33(-1.73%) |
Oct 23, 2009 | 19.18 | 19.41 | 19.01 | 19.27 | 370,706 | -0.09(-0.44%) |
Oct 22, 2009 | 19.41 | 19.73 | 19.14 | 19.36 | 618,331 | -0.04(-0.20%) |
Oct 21, 2009 | 19.64 | 19.99 | 19.37 | 19.40 | 596,692 | -0.26(-1.31%) |
Oct 20, 2009 | 19.80 | 20.12 | 19.65 | 19.65 | 584,030 | -0.19(-0.96%) |
Oct 19, 2009 | 19.95 | 20.11 | 19.54 | 19.84 | 361,890 | +0.01(+0.05%) |
Oct 16, 2009 | 19.62 | 19.92 | 19.19 | 19.83 | 767,808 | +0.01(+0.05%) |
Oct 15, 2009 | 18.65 | 19.89 | 18.49 | 19.82 | 1,001,976 | +1.10(+5.89%) |
Oct 14, 2009 | 18.61 | 18.85 | 18.45 | 18.72 | 707,307 | +0.37(+2.02%) |
Oct 13, 2009 | 18.29 | 18.59 | 18.03 | 18.35 | 993,339 | +1.00(+5.75%) |
Oct 12, 2009 | 17.23 | 17.54 | 16.73 | 17.35 | 607,862 | +0.49(+2.93%) |
Oct 09, 2009 | 16.42 | 16.88 | 16.22 | 16.86 | 525,383 | +0.38(+2.31%) |
Oct 08, 2009 | 16.54 | 16.62 | 15.92 | 16.48 | 736,923 | +0.00(+0.00%) |
Oct 07, 2009 | 16.82 | 16.89 | 16.40 | 16.48 | 489,292 | -0.46(-2.69%) |
Oct 06, 2009 | 17.17 | 17.33 | 16.78 | 16.93 | 267,404 | -0.09(-0.50%) |
Oct 05, 2009 | 16.79 | 17.12 | 16.42 | 17.02 | 424,868 | +0.34(+2.05%) |
Oct 02, 2009 | 16.65 | 16.84 | 16.60 | 16.68 | 224,011 | -0.02(-0.11%) |