Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.50 | 19.42 | 19.42 | 19.42 | 357,808 | -0.12(-0.60%) |
Dec 30, 2009 | 19.56 | 19.77 | 19.44 | 19.54 | 342,673 | -0.10(-0.50%) |
Dec 29, 2009 | 19.68 | 19.77 | 19.55 | 19.64 | 175,191 | -0.06(-0.30%) |
Dec 28, 2009 | 19.72 | 19.85 | 19.46 | 19.69 | 205,842 | +0.09(+0.45%) |
Dec 24, 2009 | 19.52 | 19.64 | 19.42 | 19.61 | 60,068 | +0.22(+1.16%) |
Dec 23, 2009 | 19.54 | 19.72 | 19.38 | 19.38 | 305,622 | -0.17(-0.85%) |
Dec 22, 2009 | 19.43 | 19.69 | 19.41 | 19.55 | 279,570 | +0.05(+0.25%) |
Dec 21, 2009 | 19.25 | 19.57 | 19.04 | 19.50 | 344,021 | +0.39(+2.05%) |
Dec 18, 2009 | 19.07 | 19.22 | 18.90 | 19.11 | 792,199 | +0.06(+0.31%) |
Dec 17, 2009 | 19.28 | 19.36 | 18.88 | 19.05 | 585,535 | -0.59(-2.99%) |
Dec 16, 2009 | 19.79 | 19.91 | 19.29 | 19.64 | 748,229 | -0.07(-0.35%) |
Dec 15, 2009 | 19.90 | 19.90 | 19.49 | 19.70 | 1,037,631 | -0.18(-0.89%) |
Dec 14, 2009 | 19.90 | 19.91 | 19.85 | 19.88 | 467,919 | -0.09(-0.44%) |
Dec 11, 2009 | 19.56 | 20.05 | 19.43 | 19.97 | 1,150,051 | +0.62(+3.18%) |
Dec 10, 2009 | 19.39 | 19.51 | 19.21 | 19.35 | 492,164 | +0.07(+0.36%) |
Dec 09, 2009 | 19.26 | 19.31 | 19.01 | 19.28 | 697,852 | +0.11(+0.56%) |
Dec 08, 2009 | 19.15 | 19.26 | 18.81 | 19.18 | 466,647 | -0.09(-0.46%) |
Dec 07, 2009 | 19.02 | 19.38 | 18.97 | 19.26 | 335,555 | +0.17(+0.87%) |
Dec 04, 2009 | 18.99 | 19.33 | 18.68 | 19.10 | 425,172 | +0.33(+1.77%) |
Dec 03, 2009 | 18.58 | 19.12 | 18.45 | 18.77 | 627,611 | +0.21(+1.11%) |
Dec 02, 2009 | 18.50 | 18.58 | 18.26 | 18.56 | 801,885 | +0.07(+0.37%) |
Dec 01, 2009 | 17.98 | 18.58 | 17.98 | 18.49 | 884,108 | +0.66(+3.73%) |
Nov 30, 2009 | 18.14 | 18.14 | 17.74 | 17.83 | 496,771 | -0.22(-1.19%) |
Nov 27, 2009 | 17.65 | 18.19 | 17.64 | 18.04 | 201,871 | -0.25(-1.39%) |
Nov 25, 2009 | 17.97 | 18.36 | 17.80 | 18.30 | 465,070 | +0.37(+2.07%) |
Nov 24, 2009 | 17.86 | 17.95 | 17.62 | 17.92 | 691,108 | +0.10(+0.55%) |
Nov 23, 2009 | 17.48 | 17.85 | 17.48 | 17.83 | 543,083 | +0.57(+3.29%) |
Nov 20, 2009 | 16.87 | 17.26 | 16.87 | 17.26 | 524,172 | +0.12(+0.68%) |
Nov 19, 2009 | 17.26 | 17.26 | 16.89 | 17.14 | 759,281 | -0.22(-1.29%) |
Nov 18, 2009 | 17.71 | 17.71 | 17.28 | 17.37 | 468,427 | -0.33(-1.88%) |
Nov 17, 2009 | 17.61 | 17.75 | 17.42 | 17.70 | 673,059 | -0.05(-0.28%) |
Nov 16, 2009 | 17.79 | 17.87 | 17.69 | 17.75 | 1,112,073 | +0.17(+0.95%) |
Nov 13, 2009 | 17.48 | 17.64 | 17.36 | 17.58 | 953,394 | -0.08(-0.44%) |
Nov 12, 2009 | 17.93 | 18.18 | 17.65 | 17.66 | 829,970 | -0.19(-1.04%) |
Nov 11, 2009 | 18.24 | 18.24 | 17.59 | 17.85 | 853,075 | -0.12(-0.65%) |
Nov 10, 2009 | 18.09 | 18.30 | 17.86 | 17.96 | 372,555 | -0.21(-1.13%) |
Nov 09, 2009 | 17.60 | 18.19 | 17.58 | 18.17 | 610,371 | +0.75(+4.32%) |
Nov 06, 2009 | 17.14 | 17.52 | 16.76 | 17.42 | 996,160 | -0.12(-0.67%) |
Nov 05, 2009 | 16.59 | 17.55 | 16.59 | 17.53 | 1,226,299 | +1.27(+7.82%) |
Nov 04, 2009 | 16.37 | 16.59 | 16.21 | 16.26 | 776,968 | +0.08(+0.48%) |
Nov 03, 2009 | 15.98 | 16.21 | 15.69 | 16.18 | 768,023 | +0.20(+1.22%) |
Nov 02, 2009 | 15.62 | 16.10 | 15.47 | 15.99 | 739,636 | +0.42(+2.70%) |
Oct 30, 2009 | 16.04 | 16.12 | 15.44 | 15.57 | 747,099 | -0.67(-4.10%) |
Oct 29, 2009 | 15.81 | 16.40 | 15.80 | 16.23 | 842,131 | +0.46(+2.91%) |
Oct 28, 2009 | 16.17 | 16.30 | 15.74 | 15.77 | 813,860 | -0.52(-3.18%) |
Oct 27, 2009 | 16.63 | 16.78 | 16.24 | 16.29 | 1,060,328 | -0.37(-2.23%) |
Oct 26, 2009 | 16.93 | 17.31 | 16.47 | 16.66 | 1,300,344 | -0.14(-0.81%) |
Oct 23, 2009 | 16.71 | 16.80 | 16.63 | 16.80 | 1,016,149 | -0.32(-1.88%) |
Oct 22, 2009 | 16.73 | 17.15 | 16.45 | 17.12 | 1,002,566 | +0.42(+2.52%) |
Oct 21, 2009 | 16.75 | 17.28 | 16.35 | 16.70 | 2,346,630 | -0.31(-1.84%) |
Oct 20, 2009 | 16.59 | 17.11 | 16.42 | 17.02 | 2,794,539 | -1.06(-5.84%) |
Oct 19, 2009 | 17.92 | 18.34 | 17.87 | 18.07 | 804,995 | +0.21(+1.15%) |
Oct 16, 2009 | 17.53 | 18.02 | 17.06 | 17.87 | 2,115,247 | +0.22(+1.22%) |
Oct 15, 2009 | 18.15 | 18.29 | 17.32 | 17.65 | 2,057,141 | -0.68(-3.73%) |
Oct 14, 2009 | 18.25 | 18.45 | 18.06 | 18.34 | 735,657 | +0.24(+1.35%) |
Oct 13, 2009 | 18.26 | 18.42 | 17.96 | 18.09 | 1,224,393 | -0.15(-0.80%) |
Oct 12, 2009 | 18.80 | 18.85 | 18.24 | 18.24 | 668,983 | -0.25(-1.37%) |
Oct 09, 2009 | 18.15 | 18.56 | 18.15 | 18.49 | 387,423 | +0.23(+1.29%) |
Oct 08, 2009 | 17.96 | 18.33 | 17.94 | 18.26 | 591,184 | +0.27(+1.52%) |
Oct 07, 2009 | 17.86 | 18.13 | 17.51 | 17.98 | 832,344 | +0.19(+1.04%) |
Oct 06, 2009 | 17.33 | 17.82 | 17.33 | 17.80 | 834,134 | +0.54(+3.12%) |
Oct 05, 2009 | 16.80 | 17.32 | 16.76 | 17.26 | 1,150,606 | +0.45(+2.68%) |
Oct 02, 2009 | 16.71 | 16.89 | 16.42 | 16.81 | 709,036 | -0.09(-0.52%) |