Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.78 | 23.37 | 23.37 | 23.37 | 2,753,332 | +0.19(+0.82%) |
Dec 30, 2009 | 25.54 | 25.72 | 22.78 | 23.18 | 3,216,423 | -2.64(-10.24%) |
Dec 29, 2009 | 27.29 | 27.35 | 25.78 | 25.83 | 1,192,332 | -1.19(-4.41%) |
Dec 28, 2009 | 27.00 | 27.96 | 26.70 | 27.02 | 1,368,809 | +0.41(+1.55%) |
Dec 24, 2009 | 26.22 | 27.19 | 26.15 | 26.61 | 591,967 | +0.74(+2.87%) |
Dec 23, 2009 | 24.94 | 25.90 | 24.93 | 25.86 | 752,186 | +0.96(+3.87%) |
Dec 22, 2009 | 24.59 | 25.07 | 24.56 | 24.90 | 586,306 | +0.33(+1.34%) |
Dec 21, 2009 | 24.79 | 24.99 | 24.48 | 24.57 | 553,372 | +0.25(+1.04%) |
Dec 18, 2009 | 24.99 | 24.99 | 23.47 | 24.32 | 1,250,508 | -0.33(-1.33%) |
Dec 17, 2009 | 24.97 | 25.26 | 24.65 | 24.65 | 843,560 | -0.50(-1.98%) |
Dec 16, 2009 | 24.98 | 25.45 | 24.66 | 25.15 | 671,422 | +0.42(+1.70%) |
Dec 15, 2009 | 24.43 | 25.47 | 24.43 | 24.73 | 821,306 | +0.18(+0.72%) |
Dec 14, 2009 | 24.35 | 24.63 | 24.27 | 24.55 | 669,869 | +0.60(+2.52%) |
Dec 11, 2009 | 24.05 | 24.24 | 23.71 | 23.95 | 460,531 | +0.23(+0.97%) |
Dec 10, 2009 | 24.16 | 24.39 | 23.57 | 23.72 | 778,401 | -0.06(-0.26%) |
Dec 09, 2009 | 23.70 | 24.18 | 23.31 | 23.78 | 687,520 | +0.08(+0.32%) |
Dec 08, 2009 | 23.69 | 24.28 | 23.14 | 23.70 | 672,194 | -0.29(-1.21%) |
Dec 07, 2009 | 24.44 | 24.77 | 23.81 | 23.99 | 1,008,182 | -0.19(-0.79%) |
Dec 04, 2009 | 23.44 | 24.45 | 23.32 | 24.18 | 1,308,726 | +1.52(+6.71%) |
Dec 03, 2009 | 22.85 | 24.08 | 22.46 | 22.66 | 1,446,889 | +0.04(+0.17%) |
Dec 02, 2009 | 22.21 | 22.81 | 22.16 | 22.62 | 835,413 | +0.78(+3.57%) |
Dec 01, 2009 | 20.93 | 22.14 | 20.75 | 21.84 | 849,545 | +1.22(+5.93%) |
Nov 30, 2009 | 20.63 | 20.87 | 20.42 | 20.62 | 501,835 | +0.20(+0.97%) |
Nov 27, 2009 | 20.52 | 20.80 | 19.24 | 20.42 | 605,691 | -0.66(-3.15%) |
Nov 25, 2009 | 21.02 | 21.29 | 20.71 | 21.09 | 280,242 | +0.05(+0.22%) |
Nov 24, 2009 | 21.29 | 21.36 | 20.64 | 21.04 | 528,497 | -0.03(-0.14%) |
Nov 23, 2009 | 21.00 | 21.35 | 20.88 | 21.07 | 688,184 | +0.67(+3.30%) |
Nov 20, 2009 | 20.54 | 20.68 | 20.02 | 20.40 | 764,585 | -0.46(-2.20%) |
Nov 19, 2009 | 21.32 | 21.48 | 20.67 | 20.86 | 717,898 | -0.78(-3.60%) |
Nov 18, 2009 | 21.40 | 21.91 | 21.19 | 21.64 | 751,421 | +0.24(+1.11%) |
Nov 17, 2009 | 21.19 | 21.47 | 21.13 | 21.40 | 689,809 | +0.21(+1.01%) |
Nov 16, 2009 | 20.64 | 21.32 | 20.64 | 21.19 | 1,298,832 | +0.78(+3.82%) |
Nov 13, 2009 | 20.20 | 20.79 | 19.91 | 20.41 | 760,455 | +0.13(+0.64%) |
Nov 12, 2009 | 20.90 | 21.05 | 20.19 | 20.28 | 692,178 | -0.60(-2.89%) |
Nov 11, 2009 | 20.82 | 21.02 | 20.45 | 20.88 | 788,143 | +0.30(+1.45%) |
Nov 10, 2009 | 20.86 | 21.02 | 20.41 | 20.58 | 861,229 | -0.07(-0.33%) |
Nov 09, 2009 | 20.54 | 21.07 | 20.38 | 20.65 | 1,019,154 | +0.61(+3.05%) |
Nov 06, 2009 | 20.22 | 20.25 | 19.53 | 20.04 | 913,804 | -0.21(-1.06%) |
Nov 05, 2009 | 19.41 | 20.55 | 19.40 | 20.25 | 1,437,317 | +1.18(+6.17%) |
Nov 04, 2009 | 18.27 | 19.60 | 18.19 | 19.08 | 1,479,983 | +1.12(+6.26%) |
Nov 03, 2009 | 17.14 | 18.09 | 17.12 | 17.95 | 995,903 | +0.44(+2.53%) |
Nov 02, 2009 | 17.20 | 18.20 | 16.93 | 17.51 | 826,644 | +0.68(+4.04%) |
Oct 30, 2009 | 17.80 | 17.88 | 16.69 | 16.83 | 942,204 | -0.84(-4.76%) |
Oct 29, 2009 | 15.48 | 18.27 | 15.48 | 17.67 | 1,917,552 | +2.64(+17.60%) |
Oct 28, 2009 | 15.80 | 15.82 | 14.94 | 15.03 | 1,294,842 | -0.91(-5.71%) |
Oct 27, 2009 | 16.17 | 16.22 | 15.12 | 15.94 | 1,470,625 | -0.33(-2.02%) |
Oct 26, 2009 | 17.77 | 18.28 | 16.10 | 16.26 | 1,781,494 | -1.60(-8.94%) |
Oct 23, 2009 | 17.82 | 17.92 | 17.58 | 17.86 | 649,086 | -0.33(-1.81%) |
Oct 22, 2009 | 18.70 | 18.70 | 17.25 | 18.19 | 907,867 | -0.34(-1.86%) |
Oct 21, 2009 | 18.69 | 19.08 | 18.44 | 18.53 | 797,638 | -0.16(-0.86%) |
Oct 20, 2009 | 18.41 | 18.79 | 18.37 | 18.70 | 989,823 | -0.15(-0.77%) |
Oct 19, 2009 | 18.45 | 18.91 | 18.11 | 18.84 | 956,997 | +0.57(+3.14%) |
Oct 16, 2009 | 18.07 | 18.34 | 17.69 | 18.27 | 762,389 | +0.22(+1.23%) |
Oct 15, 2009 | 17.98 | 18.26 | 17.86 | 18.05 | 568,029 | -0.10(-0.55%) |
Oct 14, 2009 | 17.48 | 18.15 | 17.48 | 18.14 | 916,434 | +0.82(+4.72%) |
Oct 13, 2009 | 17.53 | 17.53 | 16.45 | 17.33 | 655,756 | -0.15(-0.83%) |
Oct 12, 2009 | 17.58 | 17.63 | 17.08 | 17.47 | 644,951 | +0.37(+2.14%) |
Oct 09, 2009 | 17.33 | 17.59 | 16.90 | 17.11 | 744,267 | -0.18(-1.06%) |
Oct 08, 2009 | 16.93 | 17.39 | 16.75 | 17.29 | 752,349 | +0.70(+4.19%) |
Oct 07, 2009 | 16.48 | 16.72 | 16.09 | 16.59 | 484,733 | +0.11(+0.70%) |
Oct 06, 2009 | 16.43 | 16.93 | 16.15 | 16.48 | 1,043,028 | +0.33(+2.03%) |
Oct 05, 2009 | 15.05 | 16.20 | 14.90 | 16.15 | 1,045,898 | +1.31(+8.81%) |
Oct 02, 2009 | 14.88 | 15.10 | 13.58 | 14.84 | 1,507,326 | -0.47(-3.05%) |