Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.74 | 20.40 | 20.40 | 20.40 | 394,753 | -0.41(-1.99%) |
Dec 30, 2009 | 20.65 | 20.85 | 20.55 | 20.81 | 551,973 | +0.15(+0.71%) |
Dec 29, 2009 | 20.55 | 20.67 | 20.42 | 20.67 | 358,859 | +0.12(+0.60%) |
Dec 28, 2009 | 20.58 | 20.60 | 20.26 | 20.55 | 426,292 | +0.04(+0.19%) |
Dec 24, 2009 | 20.37 | 20.55 | 20.34 | 20.51 | 182,841 | +0.14(+0.68%) |
Dec 23, 2009 | 20.17 | 20.45 | 20.13 | 20.37 | 603,627 | +0.22(+1.07%) |
Dec 22, 2009 | 19.82 | 20.16 | 19.74 | 20.15 | 586,157 | +0.41(+2.10%) |
Dec 21, 2009 | 19.46 | 19.75 | 19.41 | 19.74 | 595,254 | +0.31(+1.62%) |
Dec 18, 2009 | 19.37 | 19.48 | 19.24 | 19.42 | 806,641 | +0.19(+1.00%) |
Dec 17, 2009 | 19.29 | 19.46 | 19.13 | 19.23 | 521,107 | -0.08(-0.44%) |
Dec 16, 2009 | 19.70 | 19.73 | 19.21 | 19.32 | 798,993 | -0.22(-1.10%) |
Dec 15, 2009 | 19.60 | 19.83 | 19.52 | 19.53 | 549,598 | -0.06(-0.31%) |
Dec 14, 2009 | 19.44 | 19.62 | 19.34 | 19.59 | 565,500 | +0.22(+1.15%) |
Dec 11, 2009 | 19.39 | 19.43 | 19.20 | 19.37 | 394,492 | +0.10(+0.52%) |
Dec 10, 2009 | 19.22 | 19.59 | 19.20 | 19.27 | 783,286 | -0.19(-0.99%) |
Dec 09, 2009 | 19.57 | 19.57 | 19.29 | 19.46 | 395,120 | -0.07(-0.35%) |
Dec 08, 2009 | 19.56 | 19.64 | 19.42 | 19.53 | 440,507 | -0.05(-0.27%) |
Dec 07, 2009 | 19.41 | 19.75 | 19.37 | 19.59 | 480,929 | +0.16(+0.83%) |
Dec 04, 2009 | 19.49 | 19.74 | 19.36 | 19.42 | 947,934 | +0.22(+1.16%) |
Dec 03, 2009 | 19.23 | 19.47 | 19.16 | 19.20 | 806,436 | -0.02(-0.08%) |
Dec 02, 2009 | 18.66 | 19.30 | 18.55 | 19.22 | 1,192,535 | +0.61(+3.30%) |
Dec 01, 2009 | 18.43 | 18.66 | 18.29 | 18.60 | 710,192 | +0.33(+1.81%) |
Nov 30, 2009 | 18.26 | 18.59 | 18.06 | 18.27 | 796,216 | +0.08(+0.42%) |
Nov 27, 2009 | 18.12 | 18.40 | 17.93 | 18.20 | 321,486 | -0.33(-1.78%) |
Nov 25, 2009 | 18.46 | 18.59 | 18.43 | 18.53 | 645,689 | +0.11(+0.58%) |
Nov 24, 2009 | 18.58 | 18.58 | 18.36 | 18.42 | 693,777 | -0.10(-0.54%) |
Nov 23, 2009 | 18.32 | 18.59 | 18.26 | 18.52 | 1,124,889 | +0.42(+2.33%) |
Nov 20, 2009 | 17.87 | 18.11 | 17.73 | 18.10 | 884,035 | +0.15(+0.81%) |
Nov 19, 2009 | 17.96 | 18.01 | 17.77 | 17.95 | 925,497 | -0.21(-1.14%) |
Nov 18, 2009 | 17.94 | 18.17 | 17.78 | 18.16 | 915,090 | +0.16(+0.90%) |
Nov 17, 2009 | 18.14 | 18.41 | 17.60 | 18.00 | 1,939,946 | -0.25(-1.39%) |
Nov 16, 2009 | 17.72 | 18.26 | 17.72 | 18.25 | 1,028,119 | +0.68(+3.85%) |
Nov 13, 2009 | 17.40 | 17.63 | 17.18 | 17.57 | 790,703 | +0.08(+0.48%) |
Nov 12, 2009 | 17.77 | 17.83 | 17.40 | 17.49 | 632,259 | -0.25(-1.43%) |
Nov 11, 2009 | 17.87 | 18.10 | 17.60 | 17.74 | 673,605 | +0.04(+0.22%) |
Nov 10, 2009 | 17.13 | 17.85 | 17.13 | 17.70 | 1,690,739 | +0.53(+3.09%) |
Nov 09, 2009 | 16.91 | 17.18 | 16.90 | 17.17 | 848,847 | +0.35(+2.05%) |
Nov 06, 2009 | 16.71 | 16.94 | 16.60 | 16.83 | 936,223 | -0.01(-0.05%) |
Nov 05, 2009 | 16.27 | 16.87 | 16.24 | 16.84 | 1,370,222 | +0.71(+4.43%) |
Nov 04, 2009 | 16.16 | 16.47 | 16.07 | 16.12 | 1,052,842 | -0.02(-0.10%) |
Nov 03, 2009 | 15.43 | 16.18 | 15.40 | 16.14 | 1,348,309 | +0.50(+3.19%) |
Nov 02, 2009 | 15.71 | 15.74 | 15.16 | 15.64 | 2,086,211 | -0.15(-0.97%) |
Oct 30, 2009 | 15.71 | 16.25 | 15.66 | 15.79 | 1,551,453 | +0.04(+0.24%) |
Oct 29, 2009 | 15.51 | 16.00 | 14.90 | 15.75 | 3,638,098 | +1.49(+10.45%) |
Oct 28, 2009 | 14.60 | 14.82 | 14.14 | 14.26 | 1,733,299 | -0.28(-1.95%) |
Oct 27, 2009 | 14.66 | 14.86 | 14.51 | 14.55 | 820,646 | -0.08(-0.53%) |
Oct 26, 2009 | 14.78 | 14.92 | 14.45 | 14.62 | 1,268,845 | -0.07(-0.47%) |
Oct 23, 2009 | 14.83 | 15.16 | 14.69 | 14.69 | 855,221 | -0.25(-1.65%) |
Oct 22, 2009 | 15.03 | 15.11 | 14.69 | 14.94 | 1,356,931 | -0.10(-0.66%) |
Oct 21, 2009 | 15.35 | 15.45 | 15.04 | 15.04 | 1,411,575 | -0.32(-2.10%) |
Oct 20, 2009 | 15.06 | 15.42 | 15.02 | 15.36 | 2,405,159 | +0.05(+0.30%) |
Oct 19, 2009 | 16.51 | 16.51 | 15.25 | 15.32 | 12,715,873 | -3.46(-18.41%) |
Oct 16, 2009 | 18.99 | 19.10 | 18.52 | 18.77 | 1,848,222 | -0.07(-0.37%) |
Oct 15, 2009 | 18.50 | 18.93 | 18.37 | 18.84 | 1,272,000 | +0.19(+1.03%) |
Oct 14, 2009 | 18.24 | 18.66 | 18.13 | 18.65 | 951,401 | +0.52(+2.88%) |
Oct 13, 2009 | 18.12 | 18.18 | 17.86 | 18.13 | 378,956 | +0.02(+0.09%) |
Oct 12, 2009 | 18.43 | 18.56 | 18.07 | 18.11 | 398,621 | -0.36(-1.95%) |
Oct 09, 2009 | 18.43 | 18.56 | 18.24 | 18.47 | 431,498 | +0.04(+0.21%) |
Oct 08, 2009 | 18.36 | 18.79 | 18.13 | 18.43 | 1,129,478 | +0.28(+1.52%) |
Oct 07, 2009 | 17.54 | 18.36 | 17.13 | 18.16 | 952,763 | +0.61(+3.50%) |
Oct 06, 2009 | 17.46 | 17.64 | 17.37 | 17.54 | 288,479 | +0.18(+1.02%) |
Oct 05, 2009 | 17.29 | 17.44 | 17.12 | 17.37 | 490,754 | +0.11(+0.62%) |
Oct 02, 2009 | 17.07 | 17.36 | 16.97 | 17.26 | 765,712 | +0.05(+0.27%) |