Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.71 | 24.18 | 24.18 | 24.18 | 628,900 | -0.56(-2.26%) |
Dec 30, 2009 | 24.29 | 24.75 | 24.14 | 24.74 | 521,847 | +0.31(+1.27%) |
Dec 29, 2009 | 24.52 | 24.52 | 24.06 | 24.43 | 522,603 | +0.03(+0.12%) |
Dec 28, 2009 | 23.20 | 24.59 | 23.07 | 24.40 | 688,978 | +1.20(+5.17%) |
Dec 24, 2009 | 22.97 | 23.21 | 22.68 | 23.20 | 227,646 | +0.23(+1.00%) |
Dec 23, 2009 | 22.60 | 22.99 | 22.29 | 22.97 | 391,813 | +0.45(+2.00%) |
Dec 22, 2009 | 21.95 | 22.59 | 21.80 | 22.52 | 597,129 | +0.57(+2.60%) |
Dec 21, 2009 | 21.45 | 22.05 | 21.41 | 21.95 | 500,262 | +0.54(+2.52%) |
Dec 18, 2009 | 20.94 | 21.55 | 20.94 | 21.41 | 1,762,282 | +0.76(+3.68%) |
Dec 17, 2009 | 20.59 | 20.75 | 20.41 | 20.65 | 457,806 | -0.13(-0.63%) |
Dec 16, 2009 | 20.31 | 20.92 | 20.10 | 20.78 | 624,728 | +0.56(+2.77%) |
Dec 15, 2009 | 19.55 | 20.30 | 19.48 | 20.22 | 682,597 | +0.67(+3.43%) |
Dec 14, 2009 | 19.07 | 19.57 | 18.77 | 19.55 | 498,523 | +0.59(+3.11%) |
Dec 11, 2009 | 18.79 | 19.05 | 18.53 | 18.96 | 531,008 | +0.21(+1.12%) |
Dec 10, 2009 | 19.03 | 19.30 | 18.59 | 18.75 | 354,899 | -0.24(-1.26%) |
Dec 09, 2009 | 18.91 | 19.05 | 18.60 | 18.99 | 184,627 | +0.06(+0.32%) |
Dec 08, 2009 | 19.09 | 19.22 | 18.87 | 18.93 | 609,146 | -0.30(-1.56%) |
Dec 07, 2009 | 19.29 | 19.44 | 19.03 | 19.23 | 602,392 | -0.09(-0.47%) |
Dec 04, 2009 | 19.38 | 19.74 | 19.03 | 19.32 | 368,605 | +0.32(+1.68%) |
Dec 03, 2009 | 19.41 | 19.61 | 18.97 | 19.00 | 282,279 | -0.29(-1.50%) |
Dec 02, 2009 | 18.90 | 19.50 | 18.78 | 19.29 | 585,717 | +0.35(+1.85%) |
Dec 01, 2009 | 18.44 | 18.95 | 18.28 | 18.94 | 1,211,603 | +0.59(+3.22%) |
Nov 30, 2009 | 18.15 | 18.46 | 18.12 | 18.35 | 521,746 | +0.26(+1.44%) |
Nov 27, 2009 | 18.04 | 18.47 | 18.04 | 18.09 | 205,165 | -0.25(-1.36%) |
Nov 25, 2009 | 18.69 | 18.88 | 18.30 | 18.34 | 353,077 | -0.32(-1.71%) |
Nov 24, 2009 | 18.50 | 18.87 | 18.34 | 18.66 | 293,664 | +0.08(+0.43%) |
Nov 23, 2009 | 18.57 | 19.09 | 18.46 | 18.58 | 318,671 | +0.12(+0.65%) |
Nov 20, 2009 | 18.49 | 18.79 | 18.25 | 18.46 | 359,512 | -0.21(-1.12%) |
Nov 19, 2009 | 19.18 | 19.21 | 18.54 | 18.67 | 440,191 | -0.71(-3.66%) |
Nov 18, 2009 | 19.84 | 19.86 | 18.94 | 19.38 | 527,425 | -0.55(-2.76%) |
Nov 17, 2009 | 19.70 | 19.96 | 19.54 | 19.93 | 528,364 | +0.21(+1.06%) |
Nov 16, 2009 | 18.75 | 19.84 | 18.57 | 19.72 | 723,226 | +1.15(+6.19%) |
Nov 13, 2009 | 19.02 | 19.09 | 18.29 | 18.57 | 836,183 | -0.42(-2.21%) |
Nov 12, 2009 | 18.95 | 19.35 | 18.63 | 18.99 | 1,060,167 | +0.04(+0.21%) |
Nov 11, 2009 | 17.54 | 19.10 | 17.32 | 18.95 | 4,280,283 | +3.15(+19.94%) |
Nov 10, 2009 | 15.55 | 15.85 | 15.51 | 15.80 | 526,169 | +0.12(+0.77%) |
Nov 09, 2009 | 15.85 | 15.87 | 15.51 | 15.68 | 319,604 | -0.03(-0.19%) |
Nov 06, 2009 | 15.36 | 15.73 | 15.36 | 15.71 | 356,862 | +0.23(+1.49%) |
Nov 05, 2009 | 15.13 | 15.58 | 15.11 | 15.48 | 473,082 | +0.43(+2.86%) |
Nov 04, 2009 | 15.96 | 16.06 | 15.02 | 15.05 | 759,170 | -0.91(-5.70%) |
Nov 03, 2009 | 15.38 | 16.07 | 15.38 | 15.96 | 1,000,979 | +0.57(+3.70%) |
Nov 02, 2009 | 15.76 | 16.16 | 15.18 | 15.39 | 989,382 | -0.31(-1.97%) |
Oct 30, 2009 | 16.15 | 16.18 | 15.43 | 15.70 | 1,063,437 | -0.54(-3.33%) |
Oct 29, 2009 | 16.21 | 16.57 | 16.09 | 16.24 | 909,256 | -0.30(-1.81%) |
Oct 28, 2009 | 17.23 | 17.23 | 16.51 | 16.54 | 474,689 | -0.66(-3.84%) |
Oct 27, 2009 | 17.49 | 17.71 | 17.19 | 17.20 | 428,601 | -0.29(-1.66%) |
Oct 26, 2009 | 17.66 | 17.98 | 17.25 | 17.49 | 398,212 | -0.10(-0.57%) |
Oct 23, 2009 | 17.52 | 18.24 | 17.47 | 17.59 | 522,163 | -0.55(-3.03%) |
Oct 22, 2009 | 18.04 | 18.39 | 17.81 | 18.14 | 611,091 | +0.12(+0.67%) |
Oct 21, 2009 | 18.16 | 18.61 | 17.96 | 18.02 | 447,347 | -0.16(-0.88%) |
Oct 20, 2009 | 18.28 | 18.88 | 18.12 | 18.18 | 349,604 | -0.53(-2.83%) |
Oct 19, 2009 | 18.94 | 19.14 | 18.54 | 18.71 | 530,924 | -0.11(-0.58%) |
Oct 16, 2009 | 19.03 | 19.10 | 18.60 | 18.82 | 412,067 | -0.29(-1.52%) |
Oct 15, 2009 | 18.98 | 19.30 | 18.83 | 19.11 | 625,144 | +0.03(+0.16%) |
Oct 14, 2009 | 19.09 | 19.22 | 18.90 | 19.08 | 528,170 | +0.19(+1.01%) |
Oct 13, 2009 | 18.80 | 19.35 | 18.80 | 18.89 | 977,942 | +0.01(+0.05%) |
Oct 12, 2009 | 18.82 | 18.90 | 18.41 | 18.88 | 529,929 | +0.47(+2.55%) |
Oct 09, 2009 | 18.29 | 18.52 | 18.15 | 18.41 | 740,556 | +0.03(+0.16%) |
Oct 08, 2009 | 18.90 | 19.05 | 18.34 | 18.38 | 456,666 | -0.40(-2.13%) |
Oct 07, 2009 | 18.96 | 19.22 | 18.74 | 18.78 | 504,021 | -0.20(-1.05%) |
Oct 06, 2009 | 18.57 | 19.22 | 18.39 | 18.98 | 614,497 | +0.58(+3.15%) |
Oct 05, 2009 | 18.65 | 18.80 | 18.35 | 18.40 | 360,562 | -0.22(-1.18%) |
Oct 02, 2009 | 18.74 | 18.78 | 18.44 | 18.62 | 367,967 | -0.13(-0.69%) |