Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.54 | 19.40 | 19.40 | 19.40 | 185,400 | -0.09(-0.46%) |
Dec 30, 2009 | 19.34 | 19.56 | 19.16 | 19.49 | 244,557 | +0.13(+0.67%) |
Dec 29, 2009 | 19.44 | 19.50 | 19.31 | 19.36 | 211,668 | -0.12(-0.62%) |
Dec 28, 2009 | 19.71 | 19.71 | 19.24 | 19.48 | 163,728 | -0.23(-1.17%) |
Dec 24, 2009 | 19.65 | 19.81 | 19.61 | 19.71 | 36,836 | +0.07(+0.36%) |
Dec 23, 2009 | 19.63 | 19.74 | 19.42 | 19.64 | 174,927 | +0.05(+0.26%) |
Dec 22, 2009 | 19.56 | 19.95 | 19.54 | 19.59 | 224,181 | +0.03(+0.15%) |
Dec 21, 2009 | 19.30 | 19.75 | 19.22 | 19.56 | 383,135 | +0.58(+3.06%) |
Dec 18, 2009 | 18.83 | 19.09 | 18.61 | 18.98 | 370,961 | +0.22(+1.17%) |
Dec 17, 2009 | 18.69 | 18.95 | 18.52 | 18.76 | 185,900 | -0.09(-0.48%) |
Dec 16, 2009 | 18.62 | 19.44 | 18.62 | 18.85 | 525,553 | +0.33(+1.78%) |
Dec 15, 2009 | 18.61 | 18.68 | 18.36 | 18.52 | 979,059 | -0.20(-1.07%) |
Dec 14, 2009 | 18.74 | 19.00 | 18.43 | 18.72 | 243,577 | -0.14(-0.74%) |
Dec 11, 2009 | 18.88 | 19.00 | 18.54 | 18.86 | 200,812 | +0.01(+0.05%) |
Dec 10, 2009 | 18.67 | 19.05 | 18.65 | 18.85 | 278,919 | +0.19(+1.02%) |
Dec 09, 2009 | 18.25 | 18.69 | 18.21 | 18.66 | 655,745 | +0.35(+1.91%) |
Dec 08, 2009 | 18.25 | 18.49 | 18.00 | 18.31 | 442,825 | -0.12(-0.65%) |
Dec 07, 2009 | 18.47 | 18.55 | 18.16 | 18.43 | 432,291 | -0.07(-0.38%) |
Dec 04, 2009 | 18.83 | 19.17 | 18.46 | 18.50 | 545,670 | -0.05(-0.27%) |
Dec 03, 2009 | 18.92 | 18.93 | 18.48 | 18.55 | 459,655 | -0.39(-2.06%) |
Dec 02, 2009 | 18.76 | 19.12 | 18.66 | 18.94 | 648,652 | +0.14(+0.74%) |
Dec 01, 2009 | 18.81 | 19.15 | 18.54 | 18.80 | 401,112 | +0.12(+0.64%) |
Nov 30, 2009 | 18.66 | 18.78 | 18.04 | 18.68 | 1,120,405 | -0.03(-0.16%) |
Nov 27, 2009 | 18.38 | 18.88 | 18.12 | 18.71 | 181,281 | -0.25(-1.32%) |
Nov 25, 2009 | 19.10 | 19.11 | 18.84 | 18.96 | 116,900 | -0.11(-0.58%) |
Nov 24, 2009 | 19.29 | 19.31 | 18.76 | 19.07 | 246,444 | -0.32(-1.65%) |
Nov 23, 2009 | 19.20 | 19.44 | 19.11 | 19.39 | 615,029 | +0.47(+2.48%) |
Nov 20, 2009 | 18.64 | 19.06 | 18.56 | 18.92 | 314,711 | +0.10(+0.53%) |
Nov 19, 2009 | 18.40 | 18.85 | 18.12 | 18.82 | 482,111 | +0.27(+1.46%) |
Nov 18, 2009 | 18.90 | 18.94 | 18.11 | 18.55 | 317,964 | -0.29(-1.54%) |
Nov 17, 2009 | 18.89 | 18.91 | 18.59 | 18.84 | 413,041 | -0.08(-0.42%) |
Nov 16, 2009 | 19.78 | 19.82 | 18.81 | 18.92 | 553,156 | -0.68(-3.47%) |
Nov 13, 2009 | 19.25 | 19.73 | 19.02 | 19.60 | 209,979 | +0.31(+1.61%) |
Nov 12, 2009 | 19.69 | 19.82 | 19.00 | 19.29 | 310,080 | -0.50(-2.53%) |
Nov 11, 2009 | 20.24 | 20.40 | 19.58 | 19.79 | 170,333 | -0.21(-1.05%) |
Nov 10, 2009 | 19.92 | 20.51 | 19.90 | 20.00 | 239,659 | +0.01(+0.05%) |
Nov 09, 2009 | 19.40 | 20.25 | 19.40 | 19.99 | 276,616 | +0.64(+3.31%) |
Nov 06, 2009 | 18.26 | 19.35 | 18.26 | 19.35 | 446,423 | +1.05(+5.74%) |
Nov 05, 2009 | 18.07 | 18.54 | 18.01 | 18.30 | 283,826 | +0.34(+1.89%) |
Nov 04, 2009 | 17.96 | 18.45 | 17.56 | 17.96 | 449,836 | +0.18(+1.01%) |
Nov 03, 2009 | 17.36 | 17.86 | 17.30 | 17.78 | 305,844 | +0.24(+1.37%) |
Nov 02, 2009 | 17.55 | 17.76 | 17.25 | 17.54 | 362,281 | +0.05(+0.29%) |
Oct 30, 2009 | 18.01 | 18.10 | 17.18 | 17.49 | 407,852 | -0.61(-3.37%) |
Oct 29, 2009 | 17.63 | 18.35 | 17.11 | 18.10 | 401,406 | +0.59(+3.37%) |
Oct 28, 2009 | 17.94 | 17.94 | 17.19 | 17.51 | 675,912 | -0.69(-3.79%) |
Oct 27, 2009 | 18.74 | 19.10 | 18.10 | 18.20 | 447,239 | -0.57(-3.04%) |
Oct 26, 2009 | 19.10 | 19.40 | 18.55 | 18.77 | 393,412 | -0.43(-2.24%) |
Oct 23, 2009 | 19.06 | 20.35 | 18.82 | 19.20 | 525,094 | -0.84(-4.19%) |
Oct 22, 2009 | 19.94 | 20.15 | 19.58 | 20.04 | 252,576 | +0.10(+0.50%) |
Oct 21, 2009 | 20.49 | 20.79 | 19.93 | 19.94 | 240,097 | -0.67(-3.25%) |
Oct 20, 2009 | 20.55 | 21.29 | 20.46 | 20.61 | 181,239 | -0.50(-2.37%) |
Oct 19, 2009 | 20.81 | 21.21 | 20.33 | 21.11 | 171,139 | +0.44(+2.13%) |
Oct 16, 2009 | 21.12 | 21.46 | 20.61 | 20.67 | 173,330 | -0.52(-2.45%) |
Oct 15, 2009 | 21.12 | 21.32 | 20.99 | 21.19 | 161,136 | -0.15(-0.70%) |
Oct 14, 2009 | 21.25 | 21.40 | 20.82 | 21.34 | 144,160 | +0.29(+1.38%) |
Oct 13, 2009 | 21.28 | 21.48 | 20.69 | 21.05 | 131,606 | -0.32(-1.50%) |
Oct 12, 2009 | 21.55 | 21.75 | 21.21 | 21.37 | 97,804 | -0.25(-1.16%) |
Oct 09, 2009 | 21.51 | 21.70 | 21.31 | 21.62 | 142,927 | +0.03(+0.14%) |
Oct 08, 2009 | 21.50 | 21.77 | 21.17 | 21.59 | 181,777 | +0.31(+1.46%) |
Oct 07, 2009 | 21.37 | 21.50 | 21.08 | 21.28 | 126,305 | -0.11(-0.51%) |
Oct 06, 2009 | 20.97 | 21.62 | 20.94 | 21.39 | 179,751 | +0.49(+2.34%) |
Oct 05, 2009 | 20.46 | 21.11 | 20.29 | 20.90 | 236,425 | +0.55(+2.70%) |
Oct 02, 2009 | 20.46 | 20.95 | 20.27 | 20.35 | 363,818 | -0.19(-0.93%) |