Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.40 | 24.40 | 24.40 | 24.40 | 1,099,700 | -0.01(-0.04%) |
Dec 30, 2009 | 24.15 | 24.69 | 24.12 | 24.41 | 1,197,039 | +0.19(+0.78%) |
Dec 29, 2009 | 24.60 | 24.65 | 23.87 | 24.22 | 1,511,517 | -0.26(-1.06%) |
Dec 28, 2009 | 25.11 | 25.54 | 24.29 | 24.48 | 3,786,753 | -0.27(-1.09%) |
Dec 24, 2009 | 24.24 | 24.95 | 24.15 | 24.75 | 1,681,549 | +0.90(+3.77%) |
Dec 23, 2009 | 24.12 | 24.29 | 23.55 | 23.85 | 2,283,716 | -0.12(-0.50%) |
Dec 22, 2009 | 23.69 | 24.30 | 23.65 | 23.97 | 3,345,014 | +0.53(+2.26%) |
Dec 21, 2009 | 22.52 | 23.57 | 22.13 | 23.44 | 2,857,234 | +1.09(+4.88%) |
Dec 18, 2009 | 22.30 | 22.40 | 22.01 | 22.35 | 1,766,106 | +0.21(+0.95%) |
Dec 17, 2009 | 22.35 | 22.65 | 22.07 | 22.14 | 1,671,055 | -0.50(-2.21%) |
Dec 16, 2009 | 22.53 | 23.11 | 22.50 | 22.64 | 2,596,994 | +0.37(+1.66%) |
Dec 15, 2009 | 21.62 | 23.28 | 21.43 | 22.27 | 6,059,652 | +0.74(+3.44%) |
Dec 14, 2009 | 21.49 | 21.85 | 21.25 | 21.53 | 1,681,424 | +0.02(+0.09%) |
Dec 11, 2009 | 21.42 | 21.73 | 21.29 | 21.51 | 1,776,694 | +0.23(+1.08%) |
Dec 10, 2009 | 22.01 | 22.12 | 21.15 | 21.28 | 2,818,883 | -0.66(-3.01%) |
Dec 09, 2009 | 22.00 | 22.08 | 21.60 | 21.94 | 3,154,149 | +0.67(+3.15%) |
Dec 08, 2009 | 20.97 | 21.75 | 20.77 | 21.27 | 2,708,981 | +0.08(+0.38%) |
Dec 07, 2009 | 21.35 | 22.49 | 20.85 | 21.19 | 6,209,664 | -0.13(-0.61%) |
Dec 04, 2009 | 20.94 | 21.81 | 20.41 | 21.32 | 6,923,931 | +1.08(+5.34%) |
Dec 03, 2009 | 18.71 | 20.66 | 18.57 | 20.24 | 10,056,154 | +1.65(+8.88%) |
Dec 02, 2009 | 18.21 | 18.70 | 18.21 | 18.59 | 1,271,103 | +0.32(+1.75%) |
Dec 01, 2009 | 18.12 | 18.28 | 17.92 | 18.27 | 925,043 | +0.45(+2.53%) |
Nov 30, 2009 | 17.55 | 17.86 | 17.44 | 17.82 | 1,114,920 | +0.38(+2.18%) |
Nov 27, 2009 | 17.01 | 17.68 | 17.00 | 17.44 | 670,884 | -0.53(-2.95%) |
Nov 25, 2009 | 18.19 | 18.19 | 17.70 | 17.97 | 2,041,276 | -0.41(-2.23%) |
Nov 24, 2009 | 17.15 | 18.45 | 17.06 | 18.38 | 4,695,948 | +1.66(+9.93%) |
Nov 23, 2009 | 18.06 | 18.38 | 16.62 | 16.72 | 6,320,157 | -1.38(-7.62%) |
Nov 20, 2009 | 18.11 | 18.31 | 17.91 | 18.10 | 1,622,975 | -0.25(-1.36%) |
Nov 19, 2009 | 18.40 | 18.44 | 18.04 | 18.35 | 1,289,706 | -0.36(-1.92%) |
Nov 18, 2009 | 18.77 | 19.00 | 18.55 | 18.71 | 1,105,414 | -0.19(-1.01%) |
Nov 17, 2009 | 18.29 | 18.95 | 18.29 | 18.90 | 1,248,591 | +0.28(+1.50%) |
Nov 16, 2009 | 18.59 | 18.86 | 18.52 | 18.62 | 1,179,803 | +0.12(+0.65%) |
Nov 13, 2009 | 18.24 | 18.50 | 18.06 | 18.50 | 1,680,616 | +0.41(+2.27%) |
Nov 12, 2009 | 18.59 | 18.60 | 18.08 | 18.09 | 1,336,363 | -0.09(-0.50%) |
Nov 11, 2009 | 18.16 | 18.45 | 17.92 | 18.18 | 1,201,825 | +0.19(+1.06%) |
Nov 10, 2009 | 17.90 | 18.25 | 17.51 | 17.99 | 1,536,396 | -0.12(-0.66%) |
Nov 09, 2009 | 16.75 | 18.35 | 16.75 | 18.11 | 5,468,128 | +1.50(+9.03%) |
Nov 06, 2009 | 16.27 | 16.76 | 16.26 | 16.61 | 1,216,696 | +0.18(+1.10%) |
Nov 05, 2009 | 16.34 | 16.58 | 16.26 | 16.43 | 1,300,326 | +0.36(+2.24%) |
Nov 04, 2009 | 16.00 | 16.48 | 16.00 | 16.07 | 1,649,104 | +0.32(+2.03%) |
Nov 03, 2009 | 15.71 | 15.81 | 15.53 | 15.75 | 1,848,768 | -0.20(-1.25%) |
Nov 02, 2009 | 16.17 | 16.41 | 15.65 | 15.95 | 1,379,200 | -0.05(-0.31%) |
Oct 30, 2009 | 16.62 | 16.78 | 15.85 | 16.00 | 1,600,755 | -0.71(-4.25%) |
Oct 29, 2009 | 16.20 | 16.74 | 16.20 | 16.71 | 1,725,090 | +0.61(+3.79%) |
Oct 28, 2009 | 17.07 | 17.29 | 16.02 | 16.10 | 2,993,243 | -1.08(-6.29%) |
Oct 27, 2009 | 17.71 | 17.87 | 17.00 | 17.18 | 1,799,217 | -0.67(-3.75%) |
Oct 26, 2009 | 17.82 | 18.33 | 17.70 | 17.85 | 1,522,433 | +0.04(+0.22%) |
Oct 23, 2009 | 18.10 | 18.50 | 17.80 | 17.81 | 2,169,677 | -0.85(-4.56%) |
Oct 22, 2009 | 18.41 | 19.30 | 17.71 | 18.66 | 3,059,092 | +0.27(+1.47%) |
Oct 21, 2009 | 18.55 | 18.96 | 18.30 | 18.39 | 1,458,285 | -0.20(-1.08%) |
Oct 20, 2009 | 18.55 | 18.99 | 18.50 | 18.59 | 997,759 | -0.17(-0.91%) |
Oct 19, 2009 | 18.40 | 18.99 | 18.30 | 18.76 | 1,885,839 | +0.39(+2.12%) |
Oct 16, 2009 | 18.98 | 19.00 | 18.37 | 18.37 | 2,097,720 | -0.65(-3.42%) |
Oct 15, 2009 | 18.65 | 19.57 | 18.28 | 19.02 | 3,635,045 | +0.38(+2.04%) |
Oct 14, 2009 | 18.85 | 18.90 | 18.43 | 18.64 | 1,762,655 | +0.15(+0.81%) |
Oct 13, 2009 | 18.66 | 18.87 | 18.21 | 18.49 | 1,918,091 | -0.16(-0.86%) |
Oct 12, 2009 | 19.06 | 19.17 | 18.49 | 18.65 | 2,094,064 | -0.05(-0.27%) |
Oct 09, 2009 | 17.46 | 19.25 | 17.33 | 18.70 | 11,847,200 | +1.11(+6.31%) |
Oct 08, 2009 | 17.93 | 17.98 | 17.08 | 17.59 | 1,968,973 | -0.06(-0.34%) |
Oct 07, 2009 | 17.13 | 18.07 | 16.86 | 17.65 | 4,691,605 | +0.90(+5.37%) |
Oct 06, 2009 | 16.58 | 16.98 | 16.54 | 16.75 | 1,662,943 | +0.32(+1.95%) |
Oct 05, 2009 | 16.25 | 16.67 | 16.15 | 16.43 | 1,763,491 | +0.28(+1.73%) |
Oct 02, 2009 | 15.90 | 16.51 | 15.84 | 16.15 | 1,738,051 | +0.07(+0.44%) |