Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.48 | 19.15 | 19.15 | 19.15 | 10,581 | -0.23(-1.21%) |
Dec 30, 2009 | 19.20 | 19.49 | 18.58 | 19.39 | 9,651 | +0.26(+1.36%) |
Dec 29, 2009 | 19.46 | 19.79 | 18.14 | 19.13 | 14,590 | -0.37(-1.87%) |
Dec 28, 2009 | 18.59 | 20.02 | 17.82 | 19.49 | 8,394 | +0.68(+3.60%) |
Dec 24, 2009 | 19.06 | 19.37 | 18.39 | 18.81 | 5,782 | -0.23(-1.19%) |
Dec 23, 2009 | 17.86 | 19.60 | 17.18 | 19.04 | 14,045 | +0.91(+5.04%) |
Dec 22, 2009 | 18.75 | 18.87 | 17.88 | 18.13 | 14,729 | -0.55(-2.93%) |
Dec 21, 2009 | 17.83 | 19.70 | 17.83 | 18.68 | 25,678 | +0.81(+4.53%) |
Dec 18, 2009 | 16.94 | 17.87 | 16.50 | 17.87 | 38,306 | +1.37(+8.33%) |
Dec 17, 2009 | 16.20 | 16.94 | 16.20 | 16.49 | 8,508 | +0.23(+1.44%) |
Dec 16, 2009 | 16.75 | 17.29 | 16.12 | 16.26 | 23,813 | -0.28(-1.68%) |
Dec 15, 2009 | 17.05 | 17.23 | 16.43 | 16.54 | 14,359 | -0.54(-3.16%) |
Dec 14, 2009 | 16.89 | 17.42 | 16.61 | 17.08 | 6,161 | +0.50(+3.04%) |
Dec 11, 2009 | 16.88 | 16.88 | 16.11 | 16.57 | 29,757 | -0.21(-1.24%) |
Dec 10, 2009 | 17.55 | 17.73 | 16.50 | 16.78 | 17,474 | -0.83(-4.74%) |
Dec 09, 2009 | 17.19 | 17.79 | 16.88 | 17.61 | 8,642 | +0.51(+3.00%) |
Dec 08, 2009 | 17.49 | 17.92 | 16.54 | 17.10 | 29,073 | -0.46(-2.62%) |
Dec 07, 2009 | 16.97 | 17.73 | 16.53 | 17.56 | 6,675 | +0.67(+3.96%) |
Dec 04, 2009 | 17.34 | 17.60 | 16.55 | 16.89 | 4,714 | -0.26(-1.52%) |
Dec 03, 2009 | 17.64 | 17.93 | 17.13 | 17.15 | 8,560 | -0.53(-3.00%) |
Dec 02, 2009 | 17.61 | 17.73 | 16.15 | 17.68 | 18,415 | +0.31(+1.80%) |
Dec 01, 2009 | 18.35 | 18.91 | 17.37 | 17.37 | 10,462 | -0.86(-4.72%) |
Nov 30, 2009 | 19.47 | 19.47 | 18.23 | 18.23 | 9,535 | -1.18(-6.09%) |
Nov 27, 2009 | 19.84 | 19.84 | 19.41 | 19.41 | 3,030 | -0.97(-4.78%) |
Nov 25, 2009 | 20.51 | 20.91 | 20.04 | 20.39 | 4,789 | -0.12(-0.59%) |
Nov 24, 2009 | 19.80 | 20.53 | 19.80 | 20.51 | 8,840 | +0.31(+1.55%) |
Nov 23, 2009 | 20.76 | 21.19 | 19.85 | 20.20 | 18,168 | -0.12(-0.60%) |
Nov 20, 2009 | 20.67 | 20.97 | 19.99 | 20.32 | 14,545 | -0.34(-1.64%) |
Nov 19, 2009 | 20.87 | 21.26 | 20.10 | 20.66 | 6,590 | -0.35(-1.66%) |
Nov 18, 2009 | 19.74 | 21.32 | 19.47 | 21.01 | 9,110 | +0.63(+3.12%) |
Nov 17, 2009 | 20.71 | 20.94 | 19.74 | 20.37 | 10,758 | -0.86(-4.05%) |
Nov 16, 2009 | 20.90 | 21.74 | 20.62 | 21.23 | 12,002 | +0.43(+2.05%) |
Nov 13, 2009 | 20.56 | 21.08 | 20.21 | 20.81 | 8,430 | +0.24(+1.18%) |
Nov 12, 2009 | 20.99 | 21.31 | 20.48 | 20.56 | 12,638 | -0.54(-2.55%) |
Nov 11, 2009 | 20.74 | 21.10 | 20.46 | 21.10 | 14,570 | +0.33(+1.59%) |
Nov 10, 2009 | 20.75 | 21.10 | 20.57 | 20.77 | 6,010 | -0.10(-0.46%) |
Nov 09, 2009 | 20.37 | 20.87 | 20.22 | 20.87 | 6,099 | +0.47(+2.30%) |
Nov 06, 2009 | 19.61 | 20.40 | 19.61 | 20.40 | 25,833 | +0.39(+1.96%) |
Nov 05, 2009 | 19.82 | 20.74 | 19.17 | 20.01 | 21,988 | +0.32(+1.63%) |
Nov 04, 2009 | 20.92 | 20.99 | 19.49 | 19.68 | 9,707 | -1.30(-6.21%) |
Nov 03, 2009 | 21.54 | 21.54 | 20.41 | 20.99 | 18,579 | -0.52(-2.42%) |
Nov 02, 2009 | 21.04 | 21.51 | 21.04 | 21.51 | 5,450 | +0.36(+1.68%) |
Oct 30, 2009 | 21.08 | 21.29 | 20.87 | 21.15 | 12,226 | +0.02(+0.08%) |
Oct 29, 2009 | 21.01 | 21.14 | 20.66 | 21.14 | 7,930 | +0.23(+1.08%) |
Oct 28, 2009 | 21.08 | 21.24 | 20.55 | 20.91 | 21,743 | -0.24(-1.15%) |
Oct 27, 2009 | 21.14 | 21.44 | 20.87 | 21.15 | 10,854 | +0.04(+0.21%) |
Oct 26, 2009 | 21.52 | 21.74 | 21.05 | 21.11 | 6,533 | -0.24(-1.14%) |
Oct 23, 2009 | 21.46 | 21.67 | 21.14 | 21.35 | 10,135 | -0.18(-0.85%) |
Oct 22, 2009 | 21.45 | 21.61 | 21.08 | 21.54 | 9,796 | +0.10(+0.49%) |
Oct 21, 2009 | 21.65 | 21.71 | 21.17 | 21.43 | 6,548 | -0.29(-1.32%) |
Oct 20, 2009 | 21.72 | 21.74 | 21.04 | 21.72 | 12,046 | +0.43(+2.04%) |
Oct 19, 2009 | 21.29 | 21.50 | 20.89 | 21.28 | 9,182 | +0.01(+0.04%) |
Oct 16, 2009 | 20.94 | 21.59 | 20.94 | 21.27 | 9,673 | +0.31(+1.49%) |
Oct 15, 2009 | 20.89 | 21.18 | 20.87 | 20.96 | 18,422 | -0.77(-3.56%) |
Oct 14, 2009 | 21.47 | 21.74 | 21.26 | 21.74 | 14,325 | +0.91(+4.38%) |
Oct 13, 2009 | 20.98 | 20.98 | 20.41 | 20.82 | 37,305 | +0.17(+0.84%) |
Oct 12, 2009 | 20.76 | 21.30 | 20.64 | 20.65 | 7,445 | -0.65(-3.06%) |
Oct 09, 2009 | 21.21 | 21.64 | 20.87 | 21.30 | 3,084 | +0.08(+0.37%) |
Oct 08, 2009 | 20.92 | 21.74 | 20.92 | 21.22 | 13,796 | +0.37(+1.75%) |
Oct 07, 2009 | 20.30 | 21.53 | 20.30 | 20.86 | 13,246 | +0.56(+2.74%) |
Oct 06, 2009 | 20.39 | 20.39 | 19.69 | 20.30 | 1,326 | +0.30(+1.52%) |
Oct 05, 2009 | 19.67 | 20.00 | 19.29 | 20.00 | 10,461 | +0.26(+1.32%) |
Oct 02, 2009 | 19.93 | 19.93 | 19.12 | 19.74 | 21,989 | +0.45(+2.34%) |