Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.99 | 20.99 | 20.99 | 20.99 | 291,400 | +0.12(+0.57%) |
Dec 30, 2009 | 21.21 | 21.37 | 20.72 | 20.87 | 167,396 | -0.34(-1.60%) |
Dec 29, 2009 | 20.18 | 21.25 | 20.00 | 21.21 | 176,218 | +1.21(+6.05%) |
Dec 28, 2009 | 19.50 | 20.07 | 19.50 | 20.00 | 395,129 | +0.80(+4.17%) |
Dec 24, 2009 | 19.21 | 19.67 | 19.00 | 19.20 | 40,547 | +0.22(+1.16%) |
Dec 23, 2009 | 19.00 | 19.44 | 18.76 | 18.98 | 111,959 | +0.07(+0.37%) |
Dec 22, 2009 | 18.42 | 18.92 | 18.21 | 18.91 | 279,693 | +0.79(+4.36%) |
Dec 21, 2009 | 18.19 | 18.60 | 17.80 | 18.12 | 125,447 | +0.09(+0.50%) |
Dec 18, 2009 | 18.05 | 18.29 | 17.74 | 18.03 | 133,541 | +0.14(+0.78%) |
Dec 17, 2009 | 17.80 | 18.38 | 17.50 | 17.89 | 68,290 | +0.07(+0.39%) |
Dec 16, 2009 | 18.11 | 18.16 | 17.71 | 17.82 | 68,050 | -0.26(-1.44%) |
Dec 15, 2009 | 18.32 | 18.32 | 17.80 | 18.08 | 99,827 | -0.20(-1.09%) |
Dec 14, 2009 | 17.91 | 18.38 | 16.71 | 18.28 | 523,014 | +1.53(+9.13%) |
Dec 11, 2009 | 16.65 | 16.83 | 16.45 | 16.75 | 114,526 | +0.22(+1.33%) |
Dec 10, 2009 | 16.34 | 16.69 | 16.32 | 16.53 | 101,047 | +0.31(+1.91%) |
Dec 09, 2009 | 16.33 | 16.33 | 16.10 | 16.22 | 44,840 | -0.04(-0.25%) |
Dec 08, 2009 | 15.70 | 16.44 | 15.70 | 16.26 | 131,516 | +0.51(+3.24%) |
Dec 07, 2009 | 15.80 | 15.94 | 15.75 | 15.75 | 231,867 | -0.03(-0.19%) |
Dec 04, 2009 | 15.85 | 16.11 | 15.70 | 15.78 | 213,795 | +0.04(+0.25%) |
Dec 03, 2009 | 15.44 | 16.08 | 15.38 | 15.74 | 102,113 | +0.29(+1.88%) |
Dec 02, 2009 | 15.68 | 15.78 | 15.09 | 15.45 | 129,046 | -0.25(-1.59%) |
Dec 01, 2009 | 16.17 | 16.17 | 15.48 | 15.70 | 160,845 | -0.44(-2.73%) |
Nov 30, 2009 | 16.39 | 16.47 | 15.92 | 16.14 | 164,635 | -0.26(-1.59%) |
Nov 27, 2009 | 16.13 | 17.15 | 14.96 | 16.40 | 144,928 | -0.05(-0.30%) |
Nov 25, 2009 | 16.50 | 16.56 | 16.44 | 16.45 | 95,129 | +0.00(+0.00%) |
Nov 24, 2009 | 16.34 | 16.65 | 16.34 | 16.45 | 33,618 | -0.05(-0.30%) |
Nov 23, 2009 | 16.68 | 16.82 | 16.50 | 16.50 | 49,105 | -0.10(-0.60%) |
Nov 20, 2009 | 16.88 | 17.14 | 16.60 | 16.60 | 32,748 | -0.29(-1.72%) |
Nov 19, 2009 | 16.92 | 17.05 | 16.56 | 16.89 | 82,496 | +0.01(+0.06%) |
Nov 18, 2009 | 17.39 | 17.39 | 16.75 | 16.88 | 57,938 | -0.38(-2.20%) |
Nov 17, 2009 | 17.30 | 17.30 | 17.05 | 17.26 | 58,949 | -0.01(-0.06%) |
Nov 16, 2009 | 17.21 | 17.29 | 16.31 | 17.27 | 124,953 | +0.11(+0.64%) |
Nov 13, 2009 | 17.18 | 17.31 | 16.58 | 17.16 | 104,544 | +0.01(+0.06%) |
Nov 12, 2009 | 17.07 | 17.45 | 17.05 | 17.15 | 194,778 | +0.06(+0.35%) |
Nov 11, 2009 | 17.25 | 17.27 | 16.77 | 17.09 | 346,741 | +0.14(+0.83%) |
Nov 10, 2009 | 16.74 | 16.95 | 15.17 | 16.95 | 112,229 | +0.25(+1.50%) |
Nov 09, 2009 | 15.34 | 16.82 | 15.34 | 16.70 | 132,113 | +1.49(+9.80%) |
Nov 06, 2009 | 14.72 | 15.46 | 14.50 | 15.21 | 147,655 | +0.36(+2.42%) |
Nov 05, 2009 | 14.75 | 14.92 | 14.31 | 14.85 | 382,998 | +0.44(+3.05%) |
Nov 04, 2009 | 14.41 | 14.76 | 14.16 | 14.41 | 80,936 | -0.15(-1.03%) |
Nov 03, 2009 | 14.65 | 14.92 | 14.43 | 14.56 | 87,070 | -0.20(-1.36%) |
Nov 02, 2009 | 15.19 | 15.44 | 14.56 | 14.76 | 90,249 | -0.49(-3.21%) |
Oct 30, 2009 | 14.79 | 15.32 | 14.59 | 15.25 | 53,472 | +0.33(+2.21%) |
Oct 29, 2009 | 15.00 | 15.06 | 14.60 | 14.92 | 92,818 | +0.07(+0.47%) |
Oct 28, 2009 | 15.10 | 15.18 | 14.53 | 14.85 | 58,539 | -0.25(-1.66%) |
Oct 27, 2009 | 15.97 | 15.97 | 14.90 | 15.10 | 234,483 | -0.95(-5.92%) |
Oct 26, 2009 | 16.27 | 16.34 | 15.93 | 16.05 | 30,504 | -0.41(-2.49%) |
Oct 23, 2009 | 16.54 | 16.69 | 16.46 | 16.46 | 48,870 | -0.15(-0.90%) |
Oct 22, 2009 | 16.44 | 16.72 | 16.29 | 16.61 | 116,646 | +0.04(+0.27%) |
Oct 21, 2009 | 16.39 | 16.89 | 16.39 | 16.57 | 63,210 | +0.17(+1.01%) |
Oct 20, 2009 | 16.27 | 16.49 | 15.95 | 16.40 | 118,870 | +0.27(+1.67%) |
Oct 19, 2009 | 16.25 | 16.25 | 15.92 | 16.13 | 42,378 | +0.05(+0.31%) |
Oct 16, 2009 | 15.65 | 16.12 | 15.52 | 16.08 | 127,351 | +0.25(+1.58%) |
Oct 15, 2009 | 15.00 | 16.10 | 14.99 | 15.83 | 215,006 | +0.93(+6.24%) |
Oct 14, 2009 | 14.93 | 14.93 | 14.65 | 14.90 | 72,986 | +0.12(+0.81%) |
Oct 13, 2009 | 14.55 | 14.87 | 14.49 | 14.78 | 30,006 | +0.16(+1.09%) |
Oct 12, 2009 | 14.49 | 14.68 | 14.44 | 14.62 | 35,084 | -0.09(-0.61%) |
Oct 09, 2009 | 14.49 | 14.71 | 14.41 | 14.71 | 54,520 | +0.23(+1.59%) |
Oct 08, 2009 | 14.59 | 14.59 | 14.46 | 14.48 | 60,510 | -0.09(-0.62%) |
Oct 07, 2009 | 14.36 | 14.62 | 14.36 | 14.57 | 27,407 | +0.02(+0.14%) |
Oct 06, 2009 | 14.53 | 14.67 | 14.50 | 14.55 | 98,978 | -0.05(-0.34%) |
Oct 05, 2009 | 14.73 | 14.74 | 14.48 | 14.60 | 64,706 | -0.11(-0.75%) |
Oct 02, 2009 | 14.38 | 14.73 | 14.38 | 14.71 | 143,871 | +0.08(+0.55%) |