Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.15 | 17.77 | 17.77 | 17.77 | 1,142,155 | -0.36(-1.98%) |
Dec 30, 2009 | 18.02 | 18.26 | 17.95 | 18.13 | 999,489 | -0.07(-0.39%) |
Dec 29, 2009 | 18.42 | 18.51 | 18.17 | 18.21 | 1,561,723 | -0.23(-1.27%) |
Dec 28, 2009 | 19.08 | 19.08 | 18.32 | 18.44 | 1,884,483 | -0.62(-3.25%) |
Dec 24, 2009 | 18.99 | 19.18 | 18.87 | 19.06 | 484,445 | +0.08(+0.43%) |
Dec 23, 2009 | 19.31 | 19.35 | 18.74 | 18.98 | 1,658,162 | -0.27(-1.40%) |
Dec 22, 2009 | 18.88 | 19.26 | 18.60 | 19.25 | 3,267,106 | +1.10(+6.08%) |
Dec 21, 2009 | 18.62 | 18.87 | 17.65 | 18.14 | 12,945,501 | +0.91(+5.26%) |
Dec 18, 2009 | 17.54 | 17.54 | 17.14 | 17.24 | 2,224,427 | -0.10(-0.57%) |
Dec 17, 2009 | 17.24 | 17.59 | 17.11 | 17.33 | 2,326,733 | +0.05(+0.31%) |
Dec 16, 2009 | 16.71 | 17.51 | 16.61 | 17.28 | 2,709,913 | +0.74(+4.45%) |
Dec 15, 2009 | 16.59 | 16.73 | 16.44 | 16.55 | 1,955,954 | -0.21(-1.23%) |
Dec 14, 2009 | 16.72 | 16.81 | 16.57 | 16.75 | 1,699,501 | +0.03(+0.16%) |
Dec 11, 2009 | 16.57 | 16.74 | 16.41 | 16.72 | 1,188,763 | +0.20(+1.19%) |
Dec 10, 2009 | 16.83 | 17.06 | 16.37 | 16.53 | 2,440,524 | -0.15(-0.91%) |
Dec 09, 2009 | 16.94 | 17.01 | 16.46 | 16.68 | 1,804,760 | -0.16(-0.96%) |
Dec 08, 2009 | 17.18 | 17.24 | 16.79 | 16.84 | 1,989,811 | -0.48(-2.80%) |
Dec 07, 2009 | 16.99 | 17.51 | 16.99 | 17.33 | 2,138,240 | +0.16(+0.94%) |
Dec 04, 2009 | 17.32 | 17.77 | 16.82 | 17.16 | 2,050,078 | +0.08(+0.47%) |
Dec 03, 2009 | 17.42 | 17.59 | 17.04 | 17.08 | 2,225,663 | -0.28(-1.60%) |
Dec 02, 2009 | 17.45 | 17.77 | 17.22 | 17.36 | 2,294,532 | -0.06(-0.36%) |
Dec 01, 2009 | 17.07 | 17.69 | 17.07 | 17.42 | 2,919,720 | +0.53(+3.13%) |
Nov 30, 2009 | 16.93 | 17.14 | 16.57 | 16.90 | 2,785,709 | -0.13(-0.79%) |
Nov 27, 2009 | 17.05 | 17.42 | 16.64 | 17.03 | 1,388,687 | -0.83(-4.67%) |
Nov 25, 2009 | 17.53 | 17.98 | 17.42 | 17.86 | 1,359,859 | +0.35(+2.00%) |
Nov 24, 2009 | 17.60 | 17.77 | 17.08 | 17.51 | 3,003,167 | -0.19(-1.06%) |
Nov 23, 2009 | 18.58 | 18.79 | 17.55 | 17.70 | 4,601,922 | -0.51(-2.81%) |
Nov 20, 2009 | 18.75 | 18.75 | 18.04 | 18.21 | 2,058,243 | -0.72(-3.79%) |
Nov 19, 2009 | 19.53 | 19.53 | 18.82 | 18.93 | 2,092,002 | -0.84(-4.26%) |
Nov 18, 2009 | 19.78 | 20.07 | 19.59 | 19.78 | 2,405,050 | +0.05(+0.27%) |
Nov 17, 2009 | 19.62 | 19.79 | 19.24 | 19.72 | 1,694,212 | -0.12(-0.59%) |
Nov 16, 2009 | 19.14 | 20.13 | 19.01 | 19.84 | 2,734,682 | +0.92(+4.89%) |
Nov 13, 2009 | 19.54 | 19.55 | 18.78 | 18.91 | 6,517,905 | -0.40(-2.09%) |
Nov 12, 2009 | 19.87 | 20.09 | 19.27 | 19.32 | 2,094,153 | -0.49(-2.49%) |
Nov 11, 2009 | 19.72 | 20.38 | 19.53 | 19.81 | 3,752,307 | +0.40(+2.08%) |
Nov 10, 2009 | 19.34 | 20.13 | 19.06 | 19.41 | 3,286,384 | -0.04(-0.23%) |
Nov 09, 2009 | 18.76 | 19.49 | 18.59 | 19.45 | 4,484,349 | +1.03(+5.60%) |
Nov 06, 2009 | 18.50 | 19.29 | 18.29 | 18.42 | 4,008,776 | +0.21(+1.13%) |
Nov 05, 2009 | 18.21 | 18.96 | 18.10 | 18.21 | 3,993,667 | -0.50(-2.68%) |
Nov 04, 2009 | 19.13 | 19.49 | 18.64 | 18.72 | 1,973,862 | -0.18(-0.95%) |
Nov 03, 2009 | 17.91 | 18.99 | 17.74 | 18.90 | 2,825,098 | +0.73(+4.00%) |
Nov 02, 2009 | 18.27 | 19.05 | 17.74 | 18.17 | 2,999,177 | +0.03(+0.15%) |
Oct 30, 2009 | 19.41 | 19.42 | 17.83 | 18.14 | 4,894,783 | -1.27(-6.56%) |
Oct 29, 2009 | 18.86 | 19.71 | 18.86 | 19.42 | 3,245,763 | +0.79(+4.24%) |
Oct 28, 2009 | 20.02 | 20.17 | 18.52 | 18.63 | 4,857,870 | -1.46(-7.28%) |
Oct 27, 2009 | 21.11 | 21.49 | 20.05 | 20.09 | 3,260,929 | -0.89(-4.23%) |
Oct 26, 2009 | 21.29 | 22.40 | 20.91 | 20.98 | 3,585,317 | -0.27(-1.27%) |
Oct 23, 2009 | 21.64 | 21.73 | 21.10 | 21.25 | 4,607,255 | +0.16(+0.77%) |
Oct 22, 2009 | 19.96 | 21.26 | 19.88 | 21.09 | 7,974,949 | -0.08(-0.38%) |
Oct 21, 2009 | 21.38 | 21.94 | 20.98 | 21.17 | 5,418,120 | -0.24(-1.13%) |
Oct 20, 2009 | 21.22 | 21.61 | 21.20 | 21.41 | 7,585,665 | -0.22(-1.04%) |
Oct 19, 2009 | 20.74 | 21.96 | 20.74 | 21.63 | 4,351,074 | +0.90(+4.33%) |
Oct 16, 2009 | 21.17 | 21.31 | 20.34 | 20.74 | 3,433,360 | -0.13(-0.64%) |
Oct 15, 2009 | 20.29 | 20.93 | 20.27 | 20.87 | 2,620,901 | +0.22(+1.04%) |
Oct 14, 2009 | 19.67 | 20.70 | 19.52 | 20.65 | 4,205,678 | +1.22(+6.28%) |
Oct 13, 2009 | 19.17 | 19.47 | 18.78 | 19.43 | 2,569,220 | +0.32(+1.69%) |
Oct 12, 2009 | 19.57 | 19.83 | 18.99 | 19.11 | 4,105,540 | -0.56(-2.83%) |
Oct 09, 2009 | 18.61 | 19.70 | 18.35 | 19.67 | 4,423,394 | +0.98(+5.23%) |
Oct 08, 2009 | 17.92 | 18.76 | 17.80 | 18.69 | 4,804,374 | +0.80(+4.46%) |
Oct 07, 2009 | 17.44 | 17.99 | 17.43 | 17.89 | 3,196,703 | +0.32(+1.84%) |
Oct 06, 2009 | 17.66 | 17.84 | 17.08 | 17.57 | 3,174,667 | +0.21(+1.19%) |
Oct 05, 2009 | 16.33 | 17.43 | 16.33 | 17.36 | 3,486,480 | +1.11(+6.85%) |
Oct 02, 2009 | 17.12 | 17.13 | 16.22 | 16.25 | 6,162,898 | -1.20(-6.89%) |