Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.12 | 19.23 | 19.23 | 19.23 | 26,876 | +0.16(+0.82%) |
Dec 30, 2009 | 18.91 | 19.09 | 18.76 | 19.08 | 12,572 | +0.14(+0.72%) |
Dec 29, 2009 | 19.00 | 19.03 | 18.73 | 18.94 | 13,580 | +0.01(+0.05%) |
Dec 28, 2009 | 18.95 | 19.04 | 18.52 | 18.93 | 11,773 | +0.05(+0.26%) |
Dec 24, 2009 | 18.11 | 19.10 | 18.11 | 18.88 | 21,099 | +0.53(+2.87%) |
Dec 23, 2009 | 18.13 | 18.72 | 18.06 | 18.36 | 15,662 | +0.29(+1.62%) |
Dec 22, 2009 | 18.18 | 18.32 | 17.95 | 18.06 | 8,603 | +0.09(+0.49%) |
Dec 21, 2009 | 18.52 | 18.76 | 17.56 | 17.98 | 22,822 | -0.51(-2.74%) |
Dec 18, 2009 | 17.83 | 18.61 | 17.41 | 18.48 | 57,976 | +0.84(+4.75%) |
Dec 17, 2009 | 17.81 | 17.86 | 17.56 | 17.64 | 13,355 | -0.33(-1.84%) |
Dec 16, 2009 | 18.20 | 18.32 | 17.56 | 17.98 | 15,392 | -0.15(-0.81%) |
Dec 15, 2009 | 17.95 | 18.22 | 17.58 | 18.12 | 12,091 | +0.12(+0.65%) |
Dec 14, 2009 | 17.89 | 18.13 | 17.19 | 18.00 | 9,141 | +0.21(+1.21%) |
Dec 11, 2009 | 17.98 | 18.13 | 17.66 | 17.79 | 11,186 | -0.16(-0.87%) |
Dec 10, 2009 | 17.82 | 17.95 | 17.60 | 17.95 | 9,027 | +0.11(+0.60%) |
Dec 09, 2009 | 17.81 | 17.96 | 17.59 | 17.84 | 11,171 | +0.17(+0.94%) |
Dec 08, 2009 | 17.74 | 17.92 | 17.50 | 17.67 | 11,185 | -0.07(-0.38%) |
Dec 07, 2009 | 17.78 | 17.84 | 17.61 | 17.74 | 24,204 | +0.07(+0.39%) |
Dec 04, 2009 | 17.50 | 17.90 | 17.45 | 17.67 | 10,537 | +0.45(+2.60%) |
Dec 03, 2009 | 17.33 | 17.61 | 17.15 | 17.23 | 20,936 | -0.04(-0.23%) |
Dec 02, 2009 | 17.04 | 17.45 | 16.89 | 17.26 | 27,929 | +0.23(+1.37%) |
Dec 01, 2009 | 17.05 | 17.49 | 16.92 | 17.03 | 13,733 | +0.04(+0.23%) |
Nov 30, 2009 | 17.03 | 17.06 | 16.76 | 16.99 | 35,700 | -0.11(-0.63%) |
Nov 27, 2009 | 17.08 | 17.61 | 16.95 | 17.10 | 12,322 | -0.59(-3.36%) |
Nov 25, 2009 | 17.98 | 18.06 | 17.44 | 17.69 | 26,226 | -0.30(-1.68%) |
Nov 24, 2009 | 17.71 | 18.14 | 17.54 | 18.00 | 16,802 | +0.24(+1.37%) |
Nov 23, 2009 | 17.10 | 17.81 | 16.93 | 17.75 | 15,752 | +0.84(+4.96%) |
Nov 20, 2009 | 16.45 | 16.91 | 16.45 | 16.91 | 13,570 | +0.35(+2.12%) |
Nov 19, 2009 | 17.06 | 17.13 | 15.90 | 16.56 | 25,985 | -0.24(-1.45%) |
Nov 18, 2009 | 17.13 | 17.30 | 16.64 | 16.81 | 9,743 | -0.64(-3.69%) |
Nov 17, 2009 | 17.09 | 17.50 | 16.88 | 17.45 | 17,600 | +0.00(+0.00%) |
Nov 16, 2009 | 17.51 | 17.51 | 17.24 | 17.45 | 15,517 | +0.13(+0.73%) |
Nov 13, 2009 | 17.57 | 17.72 | 16.95 | 17.32 | 12,917 | -0.11(-0.62%) |
Nov 12, 2009 | 18.60 | 18.60 | 17.40 | 17.43 | 30,796 | -1.09(-5.89%) |
Nov 11, 2009 | 18.78 | 18.87 | 18.28 | 18.52 | 6,080 | -0.05(-0.26%) |
Nov 10, 2009 | 18.68 | 19.02 | 18.55 | 18.57 | 8,417 | -0.48(-2.51%) |
Nov 09, 2009 | 19.10 | 19.13 | 18.91 | 19.05 | 8,045 | +0.07(+0.36%) |
Nov 06, 2009 | 18.70 | 19.16 | 18.55 | 18.98 | 11,077 | +0.14(+0.72%) |
Nov 05, 2009 | 18.31 | 18.86 | 18.31 | 18.84 | 23,819 | +0.78(+4.32%) |
Nov 04, 2009 | 18.68 | 18.81 | 18.05 | 18.06 | 12,107 | -0.62(-3.34%) |
Nov 03, 2009 | 18.28 | 18.69 | 18.04 | 18.69 | 16,206 | +0.31(+1.70%) |
Nov 02, 2009 | 18.38 | 18.38 | 17.79 | 18.38 | 35,048 | -0.05(-0.26%) |
Oct 30, 2009 | 18.66 | 18.84 | 18.35 | 18.42 | 21,142 | -0.41(-2.17%) |
Oct 29, 2009 | 18.76 | 19.04 | 18.45 | 18.83 | 19,373 | +0.20(+1.10%) |
Oct 28, 2009 | 19.05 | 19.05 | 18.63 | 18.63 | 9,415 | -0.23(-1.24%) |
Oct 27, 2009 | 18.83 | 19.06 | 18.78 | 18.86 | 14,413 | +0.05(+0.26%) |
Oct 26, 2009 | 18.96 | 19.13 | 18.77 | 18.81 | 9,544 | -0.16(-0.82%) |
Oct 23, 2009 | 19.13 | 19.41 | 18.97 | 18.97 | 6,967 | -0.41(-2.11%) |
Oct 22, 2009 | 19.39 | 19.40 | 19.06 | 19.38 | 20,505 | -0.04(-0.20%) |
Oct 21, 2009 | 19.38 | 19.54 | 19.01 | 19.42 | 45,259 | -0.06(-0.30%) |
Oct 20, 2009 | 19.80 | 20.12 | 19.45 | 19.48 | 18,782 | -0.55(-2.73%) |
Oct 19, 2009 | 20.07 | 20.17 | 19.75 | 20.02 | 11,793 | +0.08(+0.39%) |
Oct 16, 2009 | 19.93 | 20.32 | 19.93 | 19.94 | 12,876 | -0.15(-0.73%) |
Oct 15, 2009 | 20.17 | 20.39 | 19.88 | 20.09 | 13,179 | -0.38(-1.86%) |
Oct 14, 2009 | 20.49 | 20.62 | 20.17 | 20.47 | 18,073 | +0.17(+0.82%) |
Oct 13, 2009 | 20.18 | 20.32 | 19.80 | 20.31 | 8,601 | +0.28(+1.41%) |
Oct 12, 2009 | 20.22 | 20.56 | 19.79 | 20.02 | 15,738 | -0.53(-2.56%) |
Oct 09, 2009 | 20.20 | 20.65 | 19.65 | 20.55 | 21,857 | +0.60(+3.03%) |
Oct 08, 2009 | 19.98 | 20.37 | 19.82 | 19.94 | 86,214 | +0.10(+0.49%) |
Oct 07, 2009 | 20.21 | 20.40 | 19.45 | 19.85 | 17,904 | -0.27(-1.36%) |
Oct 06, 2009 | 19.89 | 20.19 | 19.61 | 20.12 | 13,913 | +0.37(+1.88%) |
Oct 05, 2009 | 19.65 | 19.82 | 19.35 | 19.75 | 17,185 | +0.18(+0.90%) |
Oct 02, 2009 | 20.18 | 20.18 | 19.57 | 19.57 | 28,509 | -0.20(-1.03%) |