Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.98 | 20.86 | 20.86 | 20.86 | 530,549 | -0.09(-0.42%) |
Dec 30, 2009 | 20.54 | 20.95 | 20.45 | 20.95 | 509,733 | +0.42(+2.05%) |
Dec 29, 2009 | 20.53 | 20.65 | 20.26 | 20.53 | 512,605 | +0.06(+0.31%) |
Dec 28, 2009 | 20.88 | 20.88 | 20.25 | 20.46 | 449,381 | -0.39(-1.87%) |
Dec 24, 2009 | 20.62 | 20.88 | 20.62 | 20.85 | 221,436 | +0.22(+1.08%) |
Dec 23, 2009 | 21.59 | 21.77 | 20.51 | 20.63 | 2,807,892 | +0.77(+3.88%) |
Dec 22, 2009 | 19.64 | 19.91 | 19.41 | 19.86 | 680,916 | +0.17(+0.85%) |
Dec 21, 2009 | 19.73 | 19.93 | 19.64 | 19.69 | 746,381 | -0.02(-0.12%) |
Dec 18, 2009 | 19.35 | 19.77 | 19.21 | 19.72 | 1,814,828 | +0.56(+2.90%) |
Dec 17, 2009 | 19.41 | 19.45 | 19.02 | 19.16 | 565,752 | -0.20(-1.03%) |
Dec 16, 2009 | 18.89 | 19.68 | 18.63 | 19.36 | 1,098,418 | +0.47(+2.48%) |
Dec 15, 2009 | 19.14 | 19.37 | 18.82 | 18.89 | 1,289,845 | -0.48(-2.50%) |
Dec 14, 2009 | 19.35 | 19.42 | 19.10 | 19.37 | 996,783 | +0.38(+2.01%) |
Dec 11, 2009 | 18.63 | 19.02 | 18.52 | 18.99 | 873,786 | +0.45(+2.44%) |
Dec 10, 2009 | 18.21 | 18.77 | 18.21 | 18.54 | 1,426,845 | +0.38(+2.10%) |
Dec 09, 2009 | 18.01 | 18.18 | 17.94 | 18.16 | 711,376 | +0.08(+0.44%) |
Dec 08, 2009 | 18.01 | 18.17 | 17.93 | 18.08 | 975,315 | -0.08(-0.44%) |
Dec 07, 2009 | 18.11 | 18.17 | 17.70 | 18.16 | 1,118,123 | +0.06(+0.35%) |
Dec 04, 2009 | 18.32 | 18.42 | 17.72 | 18.09 | 1,066,405 | +0.25(+1.38%) |
Dec 03, 2009 | 18.01 | 18.30 | 17.82 | 17.85 | 1,486,538 | -0.35(-1.92%) |
Dec 02, 2009 | 17.87 | 18.31 | 17.85 | 18.20 | 1,260,570 | +0.46(+2.60%) |
Dec 01, 2009 | 17.48 | 17.83 | 17.43 | 17.74 | 1,227,651 | +0.45(+2.62%) |
Nov 30, 2009 | 17.37 | 17.45 | 17.05 | 17.28 | 1,040,543 | -0.08(-0.46%) |
Nov 27, 2009 | 16.94 | 17.67 | 16.88 | 17.36 | 409,888 | +0.06(+0.37%) |
Nov 25, 2009 | 17.24 | 17.32 | 17.02 | 17.30 | 963,045 | +0.04(+0.23%) |
Nov 24, 2009 | 17.36 | 17.43 | 17.13 | 17.26 | 971,730 | -0.10(-0.55%) |
Nov 23, 2009 | 17.60 | 17.87 | 17.31 | 17.36 | 1,028,728 | +0.00(+0.00%) |
Nov 20, 2009 | 17.21 | 17.55 | 17.06 | 17.36 | 623,594 | +0.00(+0.00%) |
Nov 19, 2009 | 17.52 | 17.57 | 17.21 | 17.36 | 1,412,709 | -0.36(-2.02%) |
Nov 18, 2009 | 17.63 | 17.72 | 17.45 | 17.71 | 941,196 | +0.13(+0.72%) |
Nov 17, 2009 | 17.93 | 17.96 | 17.49 | 17.59 | 1,028,608 | -0.45(-2.51%) |
Nov 16, 2009 | 18.14 | 18.30 | 17.84 | 18.04 | 1,899,279 | -0.02(-0.13%) |
Nov 13, 2009 | 17.98 | 18.12 | 17.89 | 18.06 | 743,901 | +0.09(+0.49%) |
Nov 12, 2009 | 18.12 | 18.12 | 17.84 | 17.97 | 1,205,788 | -0.13(-0.70%) |
Nov 11, 2009 | 17.66 | 18.25 | 17.66 | 18.10 | 2,196,621 | +0.73(+4.21%) |
Nov 10, 2009 | 17.41 | 17.48 | 16.15 | 17.37 | 6,919,188 | -1.73(-9.07%) |
Nov 09, 2009 | 19.07 | 19.23 | 18.77 | 19.10 | 1,686,175 | +0.21(+1.09%) |
Nov 06, 2009 | 18.71 | 19.02 | 18.52 | 18.90 | 879,419 | +0.08(+0.42%) |
Nov 05, 2009 | 18.47 | 18.90 | 18.36 | 18.82 | 1,279,880 | +0.52(+2.87%) |
Nov 04, 2009 | 18.71 | 19.03 | 18.28 | 18.29 | 1,301,949 | -0.38(-2.04%) |
Nov 03, 2009 | 18.26 | 18.75 | 18.06 | 18.67 | 1,965,902 | +0.12(+0.64%) |
Nov 02, 2009 | 18.80 | 18.94 | 18.14 | 18.55 | 1,266,760 | -0.20(-1.06%) |
Oct 30, 2009 | 18.99 | 19.14 | 18.53 | 18.75 | 1,348,800 | -0.41(-2.16%) |
Oct 29, 2009 | 18.48 | 19.55 | 18.40 | 19.17 | 2,909,467 | +0.89(+4.87%) |
Oct 28, 2009 | 17.28 | 19.02 | 17.21 | 18.28 | 7,548,248 | +1.06(+6.19%) |
Oct 27, 2009 | 22.43 | 22.43 | 15.23 | 17.21 | 17,871,968 | -5.39(-23.84%) |
Oct 26, 2009 | 22.70 | 23.17 | 22.47 | 22.60 | 851,320 | -0.02(-0.07%) |
Oct 23, 2009 | 22.86 | 22.89 | 22.53 | 22.62 | 1,245,936 | -0.53(-2.30%) |
Oct 22, 2009 | 22.54 | 23.30 | 22.46 | 23.15 | 623,225 | +0.65(+2.90%) |
Oct 21, 2009 | 22.56 | 23.04 | 22.46 | 22.50 | 1,019,541 | -0.21(-0.94%) |
Oct 20, 2009 | 22.49 | 22.75 | 22.49 | 22.71 | 882,269 | -0.27(-1.18%) |
Oct 19, 2009 | 22.61 | 23.01 | 22.49 | 22.98 | 662,238 | +0.27(+1.19%) |
Oct 16, 2009 | 22.57 | 22.77 | 22.40 | 22.71 | 822,990 | -0.02(-0.07%) |
Oct 15, 2009 | 22.70 | 22.98 | 22.56 | 22.73 | 628,228 | -0.17(-0.73%) |
Oct 14, 2009 | 22.73 | 22.90 | 22.53 | 22.89 | 691,312 | +0.41(+1.80%) |
Oct 13, 2009 | 22.18 | 22.50 | 22.18 | 22.49 | 581,089 | +0.24(+1.07%) |
Oct 12, 2009 | 22.19 | 22.39 | 22.05 | 22.25 | 681,658 | +0.13(+0.57%) |
Oct 09, 2009 | 22.25 | 22.26 | 21.85 | 22.12 | 589,900 | -0.01(-0.04%) |
Oct 08, 2009 | 21.83 | 22.21 | 21.64 | 22.13 | 1,575,123 | +1.09(+5.17%) |
Oct 07, 2009 | 20.59 | 21.07 | 20.41 | 21.04 | 1,032,245 | +0.45(+2.20%) |
Oct 06, 2009 | 20.84 | 20.99 | 20.40 | 20.59 | 1,335,015 | -0.16(-0.77%) |
Oct 05, 2009 | 20.89 | 21.21 | 20.55 | 20.75 | 898,583 | +0.00(+0.00%) |
Oct 02, 2009 | 20.42 | 20.87 | 20.28 | 20.75 | 1,044,667 | +0.13(+0.62%) |