Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.49 | 18.34 | 18.34 | 18.34 | 381,619 | -0.04(-0.23%) |
Dec 30, 2009 | 18.31 | 18.41 | 18.31 | 18.38 | 400,477 | +0.02(+0.14%) |
Dec 29, 2009 | 18.45 | 18.47 | 18.31 | 18.36 | 539,031 | -0.06(-0.32%) |
Dec 28, 2009 | 18.48 | 18.48 | 18.38 | 18.41 | 843,115 | +0.07(+0.36%) |
Dec 24, 2009 | 18.28 | 18.38 | 18.21 | 18.35 | 250,253 | +0.20(+1.10%) |
Dec 23, 2009 | 18.16 | 18.21 | 18.01 | 18.15 | 825,197 | +0.42(+2.34%) |
Dec 22, 2009 | 17.64 | 17.78 | 17.62 | 17.73 | 1,184,578 | +0.07(+0.42%) |
Dec 21, 2009 | 17.54 | 17.71 | 17.50 | 17.66 | 994,818 | +0.07(+0.42%) |
Dec 18, 2009 | 17.71 | 17.71 | 17.46 | 17.58 | 1,260,636 | -0.12(-0.66%) |
Dec 17, 2009 | 17.86 | 18.01 | 17.65 | 17.70 | 1,385,593 | -0.27(-1.48%) |
Dec 16, 2009 | 18.03 | 18.07 | 17.96 | 17.96 | 758,142 | +0.01(+0.05%) |
Dec 15, 2009 | 17.95 | 17.97 | 17.87 | 17.96 | 764,022 | -0.25(-1.37%) |
Dec 14, 2009 | 18.16 | 18.21 | 18.14 | 18.21 | 676,460 | +0.07(+0.41%) |
Dec 11, 2009 | 18.33 | 18.41 | 18.08 | 18.13 | 922,406 | -0.25(-1.36%) |
Dec 10, 2009 | 18.39 | 18.53 | 18.32 | 18.38 | 2,963,194 | +0.16(+0.87%) |
Dec 09, 2009 | 18.17 | 18.27 | 18.11 | 18.22 | 933,888 | +0.19(+1.06%) |
Dec 08, 2009 | 18.06 | 18.14 | 17.97 | 18.03 | 1,432,248 | -0.04(-0.23%) |
Dec 07, 2009 | 18.11 | 18.16 | 17.99 | 18.07 | 1,069,242 | -0.44(-2.38%) |
Dec 04, 2009 | 18.53 | 18.68 | 18.26 | 18.51 | 1,443,823 | +0.29(+1.60%) |
Dec 03, 2009 | 18.50 | 18.53 | 18.22 | 18.22 | 918,171 | -0.18(-0.99%) |
Dec 02, 2009 | 18.36 | 18.45 | 18.28 | 18.41 | 831,617 | +0.00(+0.00%) |
Dec 01, 2009 | 18.33 | 18.44 | 18.26 | 18.41 | 752,787 | +0.52(+2.88%) |
Nov 30, 2009 | 17.88 | 17.97 | 17.79 | 17.89 | 560,661 | +0.30(+1.70%) |
Nov 27, 2009 | 17.37 | 17.77 | 17.36 | 17.59 | 1,008,053 | -0.59(-3.24%) |
Nov 25, 2009 | 18.19 | 18.28 | 18.09 | 18.18 | 1,445,875 | +0.12(+0.64%) |
Nov 24, 2009 | 17.98 | 18.15 | 17.92 | 18.06 | 713,705 | -0.03(-0.18%) |
Nov 23, 2009 | 18.14 | 18.28 | 18.06 | 18.10 | 1,003,010 | +0.28(+1.59%) |
Nov 20, 2009 | 17.75 | 17.87 | 17.72 | 17.82 | 1,065,795 | +0.31(+1.76%) |
Nov 19, 2009 | 17.71 | 17.73 | 17.42 | 17.51 | 1,961,445 | -0.61(-3.35%) |
Nov 18, 2009 | 18.11 | 18.20 | 18.00 | 18.11 | 1,075,916 | -0.04(-0.23%) |
Nov 17, 2009 | 18.11 | 18.17 | 17.99 | 18.16 | 1,677,289 | -0.10(-0.55%) |
Nov 16, 2009 | 18.11 | 18.39 | 18.11 | 18.26 | 1,120,926 | +0.35(+1.98%) |
Nov 13, 2009 | 17.78 | 17.94 | 17.70 | 17.90 | 1,521,711 | +0.44(+2.49%) |
Nov 12, 2009 | 17.72 | 17.77 | 17.46 | 17.47 | 1,417,366 | -0.37(-2.10%) |
Nov 11, 2009 | 17.81 | 17.95 | 17.75 | 17.84 | 988,239 | +0.37(+2.14%) |
Nov 10, 2009 | 17.47 | 17.57 | 17.32 | 17.47 | 1,616,502 | -0.35(-1.96%) |
Nov 09, 2009 | 17.48 | 17.82 | 17.42 | 17.82 | 1,253,629 | +0.76(+4.48%) |
Nov 06, 2009 | 16.82 | 17.05 | 16.78 | 17.05 | 1,934,056 | +0.23(+1.38%) |
Nov 05, 2009 | 16.75 | 16.97 | 16.73 | 16.82 | 1,258,333 | +0.42(+2.53%) |
Nov 04, 2009 | 16.33 | 16.60 | 16.33 | 16.40 | 2,253,817 | +0.47(+2.92%) |
Nov 03, 2009 | 15.79 | 15.95 | 15.69 | 15.94 | 1,847,264 | -0.17(-1.08%) |
Nov 02, 2009 | 16.06 | 16.34 | 15.85 | 16.11 | 2,077,810 | +0.15(+0.94%) |
Oct 30, 2009 | 16.51 | 16.60 | 15.85 | 15.96 | 2,477,803 | -0.89(-5.28%) |
Oct 29, 2009 | 16.54 | 16.93 | 16.49 | 16.85 | 1,680,524 | +0.42(+2.53%) |
Oct 28, 2009 | 16.72 | 16.84 | 16.39 | 16.44 | 1,970,913 | -0.37(-2.18%) |
Oct 27, 2009 | 17.06 | 17.22 | 16.72 | 16.80 | 2,787,051 | -0.55(-3.16%) |
Oct 26, 2009 | 17.66 | 17.77 | 17.28 | 17.35 | 1,697,108 | -0.35(-1.97%) |
Oct 23, 2009 | 17.70 | 17.72 | 17.60 | 17.70 | 1,082,953 | -0.24(-1.34%) |
Oct 22, 2009 | 17.82 | 18.01 | 17.63 | 17.94 | 983,357 | +0.01(+0.05%) |
Oct 21, 2009 | 18.11 | 18.29 | 17.92 | 17.93 | 1,335,968 | -0.37(-2.04%) |
Oct 20, 2009 | 18.26 | 18.40 | 18.26 | 18.31 | 1,222,736 | -0.26(-1.39%) |
Oct 19, 2009 | 18.31 | 18.60 | 18.31 | 18.56 | 1,049,999 | +0.30(+1.64%) |
Oct 16, 2009 | 18.28 | 18.38 | 18.16 | 18.26 | 1,786,623 | -0.19(-1.04%) |
Oct 15, 2009 | 18.34 | 18.45 | 18.29 | 18.45 | 1,384,469 | -0.07(-0.40%) |
Oct 14, 2009 | 18.34 | 18.53 | 18.29 | 18.53 | 1,028,794 | +0.64(+3.58%) |
Oct 13, 2009 | 17.88 | 18.07 | 17.78 | 17.89 | 1,129,032 | -0.01(-0.05%) |
Oct 12, 2009 | 17.96 | 18.01 | 17.76 | 17.90 | 749,156 | +0.28(+1.60%) |
Oct 09, 2009 | 17.64 | 17.72 | 17.55 | 17.62 | 628,406 | -0.17(-0.93%) |
Oct 08, 2009 | 17.80 | 17.87 | 17.69 | 17.78 | 885,117 | +0.07(+0.38%) |
Oct 07, 2009 | 17.65 | 17.72 | 17.55 | 17.72 | 542,689 | +0.07(+0.42%) |
Oct 06, 2009 | 17.62 | 17.82 | 17.50 | 17.64 | 2,717,785 | +0.06(+0.33%) |
Oct 05, 2009 | 17.36 | 17.64 | 17.31 | 17.58 | 1,081,731 | +0.45(+2.62%) |
Oct 02, 2009 | 16.96 | 17.17 | 16.90 | 17.13 | 1,978,884 | +0.03(+0.15%) |