Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.61 | 19.22 | 19.22 | 19.22 | 623,817 | -0.31(-1.61%) |
Dec 30, 2009 | 19.66 | 19.82 | 19.45 | 19.54 | 456,949 | -0.12(-0.60%) |
Dec 29, 2009 | 19.62 | 19.79 | 19.59 | 19.66 | 518,625 | +0.00(+0.00%) |
Dec 28, 2009 | 19.65 | 19.74 | 19.60 | 19.66 | 406,923 | +0.02(+0.10%) |
Dec 24, 2009 | 19.47 | 19.69 | 19.47 | 19.64 | 179,760 | +0.14(+0.70%) |
Dec 23, 2009 | 19.42 | 19.55 | 19.32 | 19.50 | 352,320 | +0.09(+0.44%) |
Dec 22, 2009 | 19.29 | 19.41 | 19.26 | 19.41 | 607,074 | +0.11(+0.58%) |
Dec 21, 2009 | 19.20 | 19.45 | 19.20 | 19.30 | 407,647 | +0.11(+0.58%) |
Dec 18, 2009 | 19.19 | 19.30 | 18.96 | 19.19 | 1,151,926 | +0.04(+0.20%) |
Dec 17, 2009 | 19.09 | 19.25 | 18.96 | 19.15 | 798,523 | -0.03(-0.17%) |
Dec 16, 2009 | 19.22 | 19.29 | 19.09 | 19.18 | 581,110 | -0.02(-0.10%) |
Dec 15, 2009 | 19.08 | 19.20 | 18.77 | 19.20 | 1,186,579 | +0.04(+0.21%) |
Dec 14, 2009 | 19.09 | 19.17 | 18.98 | 19.17 | 724,172 | +0.21(+1.10%) |
Dec 11, 2009 | 18.73 | 18.97 | 18.67 | 18.96 | 717,050 | +0.23(+1.22%) |
Dec 10, 2009 | 18.53 | 18.74 | 18.48 | 18.73 | 700,075 | +0.25(+1.34%) |
Dec 09, 2009 | 18.65 | 18.65 | 18.30 | 18.48 | 985,465 | -0.13(-0.70%) |
Dec 08, 2009 | 18.66 | 18.80 | 18.45 | 18.61 | 618,871 | -0.20(-1.08%) |
Dec 07, 2009 | 18.52 | 18.88 | 18.35 | 18.81 | 885,354 | +0.35(+1.88%) |
Dec 04, 2009 | 18.50 | 18.53 | 18.19 | 18.47 | 931,578 | +0.14(+0.79%) |
Dec 03, 2009 | 18.08 | 18.47 | 18.04 | 18.32 | 1,317,643 | +0.25(+1.37%) |
Dec 02, 2009 | 18.02 | 18.13 | 17.91 | 18.07 | 1,223,366 | +0.07(+0.40%) |
Dec 01, 2009 | 18.01 | 18.09 | 17.88 | 18.00 | 1,002,263 | +0.09(+0.51%) |
Nov 30, 2009 | 18.25 | 18.28 | 17.83 | 17.91 | 1,192,413 | -0.30(-1.65%) |
Nov 27, 2009 | 18.22 | 18.39 | 18.07 | 18.21 | 244,030 | -0.27(-1.49%) |
Nov 25, 2009 | 18.50 | 18.60 | 18.46 | 18.49 | 1,090,420 | +0.29(+1.58%) |
Nov 24, 2009 | 18.26 | 18.50 | 18.10 | 18.20 | 675,325 | -0.10(-0.57%) |
Nov 23, 2009 | 18.46 | 18.62 | 17.80 | 18.30 | 1,146,038 | -0.06(-0.32%) |
Nov 20, 2009 | 18.15 | 18.37 | 18.13 | 18.36 | 847,189 | +0.10(+0.54%) |
Nov 19, 2009 | 18.81 | 18.84 | 18.12 | 18.26 | 1,118,263 | -0.59(-3.12%) |
Nov 18, 2009 | 19.00 | 19.04 | 18.81 | 18.85 | 564,681 | -0.18(-0.93%) |
Nov 17, 2009 | 18.84 | 19.03 | 18.77 | 19.03 | 780,340 | +0.18(+0.97%) |
Nov 16, 2009 | 18.51 | 18.86 | 18.51 | 18.84 | 989,274 | +0.37(+2.02%) |
Nov 13, 2009 | 18.31 | 18.50 | 18.23 | 18.47 | 577,261 | +0.09(+0.46%) |
Nov 12, 2009 | 18.77 | 18.89 | 18.38 | 18.39 | 691,674 | -0.36(-1.92%) |
Nov 11, 2009 | 19.11 | 19.15 | 18.55 | 18.75 | 1,015,339 | -0.37(-1.95%) |
Nov 10, 2009 | 18.96 | 19.17 | 18.86 | 19.12 | 850,945 | +0.05(+0.24%) |
Nov 09, 2009 | 18.90 | 19.07 | 18.86 | 19.07 | 360,737 | +0.24(+1.28%) |
Nov 06, 2009 | 18.90 | 19.09 | 18.69 | 18.83 | 434,035 | -0.12(-0.62%) |
Nov 05, 2009 | 18.49 | 18.95 | 18.48 | 18.95 | 653,760 | +0.56(+3.02%) |
Nov 04, 2009 | 18.43 | 18.63 | 18.35 | 18.39 | 1,042,099 | -0.01(-0.04%) |
Nov 03, 2009 | 18.14 | 18.41 | 18.07 | 18.40 | 1,214,575 | +0.28(+1.55%) |
Nov 02, 2009 | 18.21 | 18.31 | 17.86 | 18.12 | 1,454,249 | -0.09(-0.50%) |
Oct 30, 2009 | 18.79 | 18.90 | 18.11 | 18.21 | 1,714,661 | -0.67(-3.57%) |
Oct 29, 2009 | 18.73 | 18.92 | 18.54 | 18.88 | 760,910 | +0.19(+1.01%) |
Oct 28, 2009 | 18.93 | 19.13 | 18.67 | 18.69 | 696,949 | -0.16(-0.87%) |
Oct 27, 2009 | 18.84 | 19.15 | 18.79 | 18.86 | 856,852 | +0.10(+0.52%) |
Oct 26, 2009 | 18.81 | 19.05 | 18.63 | 18.76 | 877,290 | +0.01(+0.03%) |
Oct 23, 2009 | 18.77 | 18.81 | 18.64 | 18.75 | 640,072 | -0.28(-1.48%) |
Oct 22, 2009 | 19.01 | 19.11 | 18.79 | 19.03 | 799,850 | +0.04(+0.21%) |
Oct 21, 2009 | 19.11 | 19.31 | 18.99 | 19.00 | 680,663 | -0.19(-0.99%) |
Oct 20, 2009 | 19.10 | 19.22 | 19.07 | 19.18 | 1,126,039 | +0.03(+0.14%) |
Oct 19, 2009 | 18.95 | 19.29 | 18.73 | 19.16 | 683,798 | +0.26(+1.38%) |
Oct 16, 2009 | 18.90 | 19.05 | 18.75 | 18.90 | 597,529 | -0.07(-0.38%) |
Oct 15, 2009 | 18.90 | 19.05 | 18.64 | 18.97 | 806,803 | +0.12(+0.66%) |
Oct 14, 2009 | 19.00 | 19.08 | 18.63 | 18.84 | 1,364,909 | -0.12(-0.62%) |
Oct 13, 2009 | 19.14 | 19.14 | 18.58 | 18.96 | 25,561,778 | -0.14(-0.72%) |
Oct 12, 2009 | 18.91 | 19.15 | 18.84 | 19.10 | 739,848 | +0.20(+1.07%) |
Oct 09, 2009 | 18.93 | 18.96 | 18.87 | 18.90 | 544,830 | -0.01(-0.03%) |
Oct 08, 2009 | 18.84 | 18.92 | 18.77 | 18.90 | 824,043 | +0.11(+0.59%) |
Oct 07, 2009 | 18.88 | 18.91 | 18.65 | 18.79 | 773,264 | +0.14(+0.77%) |
Oct 06, 2009 | 18.65 | 18.75 | 18.58 | 18.65 | 886,041 | +0.05(+0.25%) |
Oct 05, 2009 | 18.12 | 18.65 | 18.09 | 18.60 | 998,440 | +0.50(+2.78%) |
Oct 02, 2009 | 18.11 | 18.26 | 17.95 | 18.10 | 851,944 | -0.07(-0.36%) |