Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.92 | 19.14 | 19.14 | 19.14 | 26,736 | +0.26(+1.39%) |
Dec 30, 2009 | 19.27 | 19.39 | 18.42 | 18.88 | 39,892 | -0.42(-2.17%) |
Dec 29, 2009 | 19.19 | 19.43 | 19.16 | 19.29 | 6,027 | +0.16(+0.81%) |
Dec 28, 2009 | 19.62 | 19.62 | 18.95 | 19.14 | 14,278 | -0.45(-2.28%) |
Dec 24, 2009 | 19.71 | 19.79 | 19.44 | 19.58 | 10,604 | +0.00(+0.00%) |
Dec 23, 2009 | 19.78 | 19.92 | 19.56 | 19.58 | 18,802 | -0.17(-0.84%) |
Dec 22, 2009 | 19.61 | 19.93 | 19.56 | 19.75 | 18,416 | +0.20(+1.05%) |
Dec 21, 2009 | 19.60 | 20.41 | 19.15 | 19.55 | 21,186 | +0.03(+0.15%) |
Dec 18, 2009 | 19.51 | 19.95 | 19.19 | 19.52 | 56,465 | +0.21(+1.11%) |
Dec 17, 2009 | 19.52 | 19.75 | 19.14 | 19.30 | 21,452 | -0.31(-1.59%) |
Dec 16, 2009 | 20.04 | 20.04 | 19.58 | 19.61 | 16,107 | -0.22(-1.13%) |
Dec 15, 2009 | 19.80 | 20.21 | 19.54 | 19.84 | 32,466 | +0.05(+0.25%) |
Dec 14, 2009 | 18.90 | 19.82 | 18.68 | 19.79 | 30,287 | +0.98(+5.22%) |
Dec 11, 2009 | 18.86 | 19.00 | 18.72 | 18.81 | 11,583 | +0.09(+0.47%) |
Dec 10, 2009 | 19.46 | 19.46 | 18.52 | 18.72 | 22,960 | -0.72(-3.70%) |
Dec 09, 2009 | 20.04 | 20.16 | 19.02 | 19.44 | 17,153 | -0.60(-3.01%) |
Dec 08, 2009 | 19.21 | 20.13 | 18.87 | 20.04 | 40,834 | +0.77(+3.99%) |
Dec 07, 2009 | 19.70 | 19.91 | 18.90 | 19.27 | 14,258 | -0.49(-2.46%) |
Dec 04, 2009 | 18.93 | 19.96 | 18.78 | 19.76 | 27,409 | +1.19(+6.39%) |
Dec 03, 2009 | 18.75 | 18.78 | 18.45 | 18.57 | 22,175 | -0.17(-0.88%) |
Dec 02, 2009 | 18.30 | 18.89 | 18.30 | 18.74 | 46,423 | +0.24(+1.31%) |
Dec 01, 2009 | 19.00 | 19.03 | 18.34 | 18.50 | 59,241 | -0.45(-2.36%) |
Nov 30, 2009 | 18.38 | 18.94 | 18.24 | 18.94 | 76,200 | +0.70(+3.84%) |
Nov 27, 2009 | 18.04 | 18.65 | 17.71 | 18.24 | 28,829 | -0.43(-2.29%) |
Nov 25, 2009 | 18.66 | 19.12 | 18.39 | 18.67 | 16,860 | +0.04(+0.21%) |
Nov 24, 2009 | 18.31 | 18.98 | 18.09 | 18.63 | 33,109 | -0.42(-2.20%) |
Nov 23, 2009 | 19.02 | 19.57 | 18.87 | 19.05 | 16,861 | +0.32(+1.71%) |
Nov 20, 2009 | 19.21 | 19.36 | 18.54 | 18.73 | 34,791 | -0.54(-2.83%) |
Nov 19, 2009 | 20.30 | 20.41 | 19.27 | 19.27 | 32,613 | -1.13(-5.53%) |
Nov 18, 2009 | 20.40 | 20.54 | 19.85 | 20.40 | 9,710 | +0.05(+0.24%) |
Nov 17, 2009 | 19.70 | 20.36 | 19.19 | 20.35 | 13,546 | +0.62(+3.15%) |
Nov 16, 2009 | 19.18 | 19.83 | 18.86 | 19.73 | 23,092 | +0.75(+3.94%) |
Nov 13, 2009 | 18.76 | 19.45 | 18.71 | 18.98 | 9,734 | +0.26(+1.40%) |
Nov 12, 2009 | 18.87 | 19.59 | 18.60 | 18.72 | 25,840 | -0.39(-2.04%) |
Nov 11, 2009 | 19.99 | 19.99 | 18.90 | 19.11 | 19,494 | -0.70(-3.53%) |
Nov 10, 2009 | 19.75 | 20.16 | 19.59 | 19.81 | 36,451 | -0.01(-0.05%) |
Nov 09, 2009 | 19.10 | 20.14 | 18.91 | 19.82 | 43,464 | +0.88(+4.62%) |
Nov 06, 2009 | 19.30 | 19.33 | 18.67 | 18.94 | 44,268 | -0.63(-3.23%) |
Nov 05, 2009 | 18.83 | 19.61 | 18.67 | 19.58 | 21,904 | +0.86(+4.57%) |
Nov 04, 2009 | 18.81 | 18.90 | 18.57 | 18.72 | 37,748 | -0.01(-0.05%) |
Nov 03, 2009 | 18.69 | 18.98 | 18.64 | 18.73 | 34,199 | -0.09(-0.47%) |
Nov 02, 2009 | 19.21 | 19.21 | 18.55 | 18.82 | 31,984 | -0.31(-1.63%) |
Oct 30, 2009 | 18.92 | 19.34 | 18.67 | 19.13 | 43,818 | +0.06(+0.31%) |
Oct 29, 2009 | 19.26 | 19.26 | 18.72 | 19.07 | 32,118 | -0.01(-0.05%) |
Oct 28, 2009 | 19.10 | 19.44 | 18.99 | 19.08 | 31,210 | -0.07(-0.36%) |
Oct 27, 2009 | 18.85 | 19.68 | 18.85 | 19.15 | 25,667 | +0.31(+1.65%) |
Oct 26, 2009 | 18.81 | 19.93 | 18.71 | 18.84 | 25,120 | -0.01(-0.05%) |
Oct 23, 2009 | 18.87 | 20.02 | 18.72 | 18.85 | 23,742 | -0.87(-4.39%) |
Oct 22, 2009 | 18.78 | 19.72 | 18.78 | 19.71 | 33,426 | +0.96(+5.14%) |
Oct 21, 2009 | 18.68 | 19.68 | 18.59 | 18.75 | 39,662 | +0.01(+0.05%) |
Oct 20, 2009 | 18.75 | 19.11 | 18.70 | 18.74 | 16,457 | -0.40(-2.08%) |
Oct 19, 2009 | 18.98 | 19.20 | 18.78 | 19.14 | 20,528 | +0.16(+0.82%) |
Oct 16, 2009 | 18.85 | 19.25 | 18.37 | 18.98 | 34,003 | +0.01(+0.05%) |
Oct 15, 2009 | 18.82 | 19.07 | 18.68 | 18.97 | 19,150 | +0.08(+0.41%) |
Oct 14, 2009 | 19.00 | 19.09 | 18.63 | 18.89 | 24,943 | +0.06(+0.31%) |
Oct 13, 2009 | 18.58 | 18.88 | 18.54 | 18.84 | 30,033 | +0.24(+1.31%) |
Oct 12, 2009 | 19.27 | 19.27 | 18.54 | 18.59 | 28,796 | -0.35(-1.85%) |
Oct 09, 2009 | 18.88 | 18.99 | 18.61 | 18.94 | 18,305 | +0.12(+0.62%) |
Oct 08, 2009 | 18.83 | 19.22 | 18.69 | 18.83 | 37,889 | +0.12(+0.62%) |
Oct 07, 2009 | 18.88 | 18.95 | 18.56 | 18.71 | 32,243 | -0.15(-0.77%) |
Oct 06, 2009 | 18.88 | 19.12 | 18.52 | 18.86 | 35,973 | +0.06(+0.31%) |
Oct 05, 2009 | 19.18 | 19.18 | 18.49 | 18.80 | 34,500 | +0.13(+0.68%) |
Oct 02, 2009 | 18.61 | 18.79 | 18.44 | 18.67 | 59,280 | -0.06(-0.31%) |