Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.46 | 19.15 | 19.15 | 19.15 | 390,156 | -0.34(-1.74%) |
Dec 30, 2009 | 19.48 | 19.68 | 19.37 | 19.48 | 314,100 | -0.11(-0.55%) |
Dec 29, 2009 | 19.62 | 19.76 | 19.54 | 19.59 | 198,870 | -0.06(-0.29%) |
Dec 28, 2009 | 19.67 | 19.67 | 19.39 | 19.65 | 266,689 | +0.05(+0.25%) |
Dec 24, 2009 | 19.58 | 19.61 | 19.39 | 19.60 | 46,714 | +0.10(+0.51%) |
Dec 23, 2009 | 19.37 | 19.59 | 19.26 | 19.50 | 392,095 | +0.12(+0.64%) |
Dec 22, 2009 | 19.22 | 19.39 | 19.09 | 19.38 | 557,122 | +0.24(+1.25%) |
Dec 21, 2009 | 19.09 | 19.33 | 18.95 | 19.14 | 358,397 | +0.09(+0.48%) |
Dec 18, 2009 | 19.23 | 19.23 | 18.93 | 19.05 | 932,137 | -0.05(-0.26%) |
Dec 17, 2009 | 19.09 | 19.24 | 18.89 | 19.10 | 550,530 | -0.15(-0.77%) |
Dec 16, 2009 | 19.20 | 19.30 | 19.07 | 19.24 | 515,487 | +0.18(+0.95%) |
Dec 15, 2009 | 18.97 | 19.22 | 18.81 | 19.06 | 462,744 | -0.02(-0.09%) |
Dec 14, 2009 | 18.91 | 19.08 | 18.76 | 19.08 | 439,556 | +0.17(+0.92%) |
Dec 11, 2009 | 18.92 | 19.07 | 18.71 | 18.91 | 270,603 | +0.06(+0.31%) |
Dec 10, 2009 | 19.11 | 19.27 | 18.75 | 18.85 | 735,576 | -0.14(-0.74%) |
Dec 09, 2009 | 19.03 | 19.07 | 18.75 | 18.99 | 434,335 | -0.01(-0.04%) |
Dec 08, 2009 | 18.91 | 19.07 | 18.56 | 19.00 | 664,340 | -0.12(-0.65%) |
Dec 07, 2009 | 18.95 | 19.19 | 18.93 | 19.12 | 441,171 | +0.08(+0.43%) |
Dec 04, 2009 | 19.39 | 19.69 | 18.91 | 19.04 | 1,463,958 | -0.03(-0.17%) |
Dec 03, 2009 | 19.09 | 19.33 | 19.03 | 19.07 | 732,002 | -0.03(-0.17%) |
Dec 02, 2009 | 19.00 | 19.39 | 18.96 | 19.10 | 740,631 | +0.04(+0.22%) |
Dec 01, 2009 | 19.08 | 19.16 | 18.86 | 19.06 | 914,350 | +0.16(+0.83%) |
Nov 30, 2009 | 18.38 | 18.95 | 18.38 | 18.91 | 744,235 | -0.01(-0.04%) |
Nov 27, 2009 | 18.91 | 19.15 | 18.82 | 18.91 | 313,813 | -0.50(-2.60%) |
Nov 25, 2009 | 19.52 | 19.57 | 19.36 | 19.42 | 312,838 | -0.01(-0.04%) |
Nov 24, 2009 | 19.57 | 19.57 | 19.26 | 19.43 | 386,507 | -0.20(-1.01%) |
Nov 23, 2009 | 19.51 | 19.72 | 19.30 | 19.62 | 620,369 | +0.34(+1.76%) |
Nov 20, 2009 | 19.24 | 19.48 | 19.09 | 19.29 | 508,364 | +0.01(+0.04%) |
Nov 19, 2009 | 19.53 | 19.53 | 19.10 | 19.28 | 505,791 | -0.46(-2.31%) |
Nov 18, 2009 | 19.89 | 19.89 | 19.48 | 19.73 | 409,661 | -0.11(-0.54%) |
Nov 17, 2009 | 19.96 | 19.96 | 19.69 | 19.84 | 426,146 | -0.09(-0.46%) |
Nov 16, 2009 | 19.73 | 20.01 | 19.53 | 19.93 | 562,451 | +0.36(+1.86%) |
Nov 13, 2009 | 19.48 | 19.65 | 19.29 | 19.57 | 676,020 | +0.04(+0.21%) |
Nov 12, 2009 | 20.00 | 20.06 | 19.50 | 19.53 | 579,938 | -0.42(-2.12%) |
Nov 11, 2009 | 20.10 | 20.10 | 19.67 | 19.95 | 569,796 | +0.07(+0.33%) |
Nov 10, 2009 | 19.86 | 20.07 | 19.74 | 19.88 | 419,705 | -0.13(-0.66%) |
Nov 09, 2009 | 19.93 | 20.01 | 19.69 | 20.01 | 568,278 | +0.26(+1.34%) |
Nov 06, 2009 | 19.78 | 19.97 | 19.61 | 19.75 | 521,507 | -0.09(-0.46%) |
Nov 05, 2009 | 19.31 | 19.86 | 19.15 | 19.84 | 712,465 | +0.72(+3.76%) |
Nov 04, 2009 | 19.19 | 19.37 | 18.72 | 19.12 | 798,123 | -0.07(-0.39%) |
Nov 03, 2009 | 18.96 | 19.22 | 18.74 | 19.19 | 715,831 | +0.18(+0.96%) |
Nov 02, 2009 | 19.07 | 19.34 | 18.74 | 19.01 | 1,280,197 | -0.07(-0.39%) |
Oct 30, 2009 | 19.19 | 19.32 | 18.96 | 19.09 | 902,764 | -0.24(-1.24%) |
Oct 29, 2009 | 19.24 | 19.39 | 18.99 | 19.33 | 681,862 | +0.09(+0.47%) |
Oct 28, 2009 | 19.82 | 19.83 | 19.23 | 19.24 | 564,941 | -0.52(-2.64%) |
Oct 27, 2009 | 20.03 | 20.19 | 19.66 | 19.76 | 561,361 | -0.14(-0.71%) |
Oct 26, 2009 | 20.03 | 20.34 | 19.77 | 19.90 | 673,128 | -0.07(-0.33%) |
Oct 23, 2009 | 19.91 | 20.33 | 19.77 | 19.96 | 599,478 | -0.32(-1.59%) |
Oct 22, 2009 | 20.20 | 20.39 | 19.91 | 20.29 | 444,260 | +0.17(+0.82%) |
Oct 21, 2009 | 19.96 | 20.48 | 19.90 | 20.12 | 914,614 | +0.07(+0.33%) |
Oct 20, 2009 | 20.00 | 20.27 | 19.97 | 20.06 | 397,756 | -0.21(-1.02%) |
Oct 19, 2009 | 20.02 | 20.29 | 19.81 | 20.26 | 503,359 | +0.32(+1.62%) |
Oct 16, 2009 | 20.06 | 20.06 | 19.74 | 19.94 | 529,800 | -0.19(-0.95%) |
Oct 15, 2009 | 20.08 | 20.23 | 19.87 | 20.13 | 431,925 | -0.10(-0.49%) |
Oct 14, 2009 | 20.05 | 20.23 | 19.67 | 20.23 | 392,023 | +0.32(+1.62%) |
Oct 13, 2009 | 19.95 | 20.06 | 19.79 | 19.91 | 380,928 | -0.03(-0.17%) |
Oct 12, 2009 | 19.98 | 20.00 | 19.73 | 19.94 | 235,805 | +0.02(+0.12%) |
Oct 09, 2009 | 19.65 | 19.92 | 19.65 | 19.91 | 316,281 | +0.22(+1.09%) |
Oct 08, 2009 | 19.61 | 19.83 | 19.41 | 19.70 | 714,410 | +0.22(+1.10%) |
Oct 07, 2009 | 19.53 | 19.53 | 19.36 | 19.48 | 468,449 | -0.07(-0.34%) |
Oct 06, 2009 | 19.35 | 19.62 | 19.16 | 19.55 | 803,896 | +0.31(+1.63%) |
Oct 05, 2009 | 19.14 | 19.36 | 19.02 | 19.24 | 867,002 | +0.11(+0.56%) |
Oct 02, 2009 | 18.98 | 19.24 | 18.95 | 19.13 | 446,084 | +0.05(+0.26%) |