Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.25 | 21.13 | 21.13 | 21.13 | 523,868 | -0.09(-0.42%) |
Dec 30, 2009 | 20.80 | 21.21 | 20.71 | 21.21 | 503,314 | +0.43(+2.05%) |
Dec 29, 2009 | 20.79 | 20.92 | 20.51 | 20.79 | 506,150 | +0.06(+0.31%) |
Dec 28, 2009 | 21.14 | 21.14 | 20.51 | 20.72 | 443,722 | -0.39(-1.87%) |
Dec 24, 2009 | 20.88 | 21.15 | 20.88 | 21.12 | 218,647 | +0.23(+1.08%) |
Dec 23, 2009 | 21.87 | 22.04 | 20.77 | 20.89 | 2,772,534 | +0.78(+3.88%) |
Dec 22, 2009 | 19.89 | 20.17 | 19.66 | 20.11 | 672,341 | +0.17(+0.85%) |
Dec 21, 2009 | 19.98 | 20.18 | 19.89 | 19.94 | 736,983 | -0.02(-0.12%) |
Dec 18, 2009 | 19.60 | 20.02 | 19.45 | 19.97 | 1,791,975 | +0.56(+2.90%) |
Dec 17, 2009 | 19.66 | 19.69 | 19.27 | 19.40 | 558,628 | -0.20(-1.03%) |
Dec 16, 2009 | 19.13 | 19.93 | 18.86 | 19.60 | 1,084,586 | +0.47(+2.48%) |
Dec 15, 2009 | 19.38 | 19.61 | 19.06 | 19.13 | 1,273,602 | -0.49(-2.50%) |
Dec 14, 2009 | 19.60 | 19.67 | 19.35 | 19.62 | 984,231 | +0.39(+2.01%) |
Dec 11, 2009 | 18.86 | 19.27 | 18.76 | 19.23 | 862,783 | +0.46(+2.44%) |
Dec 10, 2009 | 18.44 | 19.01 | 18.44 | 18.78 | 1,408,877 | +0.39(+2.10%) |
Dec 09, 2009 | 18.24 | 18.41 | 18.16 | 18.39 | 702,418 | +0.08(+0.44%) |
Dec 08, 2009 | 18.24 | 18.40 | 18.16 | 18.31 | 963,034 | -0.08(-0.44%) |
Dec 07, 2009 | 18.34 | 18.40 | 17.93 | 18.39 | 1,104,043 | +0.06(+0.35%) |
Dec 04, 2009 | 18.56 | 18.65 | 17.95 | 18.32 | 1,052,976 | +0.25(+1.38%) |
Dec 03, 2009 | 18.24 | 18.53 | 18.04 | 18.08 | 1,467,819 | -0.35(-1.92%) |
Dec 02, 2009 | 18.10 | 18.54 | 18.08 | 18.43 | 1,244,696 | +0.47(+2.60%) |
Dec 01, 2009 | 17.71 | 18.06 | 17.65 | 17.96 | 1,212,192 | +0.46(+2.62%) |
Nov 30, 2009 | 17.59 | 17.67 | 17.26 | 17.50 | 1,027,440 | -0.08(-0.46%) |
Nov 27, 2009 | 17.16 | 17.90 | 17.09 | 17.58 | 404,726 | +0.06(+0.37%) |
Nov 25, 2009 | 17.46 | 17.54 | 17.24 | 17.52 | 950,917 | +0.04(+0.23%) |
Nov 24, 2009 | 17.58 | 17.66 | 17.35 | 17.48 | 959,494 | -0.10(-0.55%) |
Nov 23, 2009 | 17.83 | 18.10 | 17.53 | 17.58 | 1,015,773 | +0.00(+0.00%) |
Nov 20, 2009 | 17.43 | 17.78 | 17.28 | 17.58 | 615,741 | +0.00(+0.00%) |
Nov 19, 2009 | 17.75 | 17.79 | 17.43 | 17.58 | 1,394,919 | -0.36(-2.02%) |
Nov 18, 2009 | 17.85 | 17.95 | 17.67 | 17.94 | 929,344 | +0.13(+0.72%) |
Nov 17, 2009 | 18.16 | 18.19 | 17.71 | 17.81 | 1,015,655 | -0.46(-2.51%) |
Nov 16, 2009 | 18.37 | 18.53 | 18.07 | 18.27 | 1,875,362 | -0.02(-0.13%) |
Nov 13, 2009 | 18.21 | 18.35 | 18.12 | 18.29 | 734,533 | +0.09(+0.49%) |
Nov 12, 2009 | 18.35 | 18.35 | 18.07 | 18.20 | 1,190,605 | -0.13(-0.70%) |
Nov 11, 2009 | 17.89 | 18.48 | 17.89 | 18.33 | 2,168,960 | +0.74(+4.21%) |
Nov 10, 2009 | 17.63 | 17.71 | 16.35 | 17.59 | 6,832,059 | -1.75(-9.07%) |
Nov 09, 2009 | 19.31 | 19.48 | 19.01 | 19.35 | 1,664,941 | +0.21(+1.09%) |
Nov 06, 2009 | 18.94 | 19.27 | 18.76 | 19.14 | 868,345 | +0.08(+0.42%) |
Nov 05, 2009 | 18.70 | 19.14 | 18.60 | 19.06 | 1,263,763 | +0.53(+2.87%) |
Nov 04, 2009 | 18.94 | 19.27 | 18.51 | 18.53 | 1,285,554 | -0.39(-2.04%) |
Nov 03, 2009 | 18.49 | 18.98 | 18.29 | 18.91 | 1,941,147 | +0.12(+0.64%) |
Nov 02, 2009 | 19.04 | 19.18 | 18.37 | 18.79 | 1,250,808 | -0.20(-1.06%) |
Oct 30, 2009 | 19.23 | 19.38 | 18.77 | 18.99 | 1,331,815 | -0.42(-2.16%) |
Oct 29, 2009 | 18.72 | 19.80 | 18.64 | 19.41 | 2,872,829 | +0.90(+4.87%) |
Oct 28, 2009 | 17.50 | 19.26 | 17.43 | 18.51 | 7,453,197 | +1.08(+6.19%) |
Oct 27, 2009 | 22.72 | 22.72 | 15.43 | 17.43 | 17,646,914 | -5.46(-23.84%) |
Oct 26, 2009 | 22.98 | 23.47 | 22.76 | 22.89 | 840,599 | -0.02(-0.07%) |
Oct 23, 2009 | 23.15 | 23.18 | 22.82 | 22.90 | 1,230,246 | -0.54(-2.30%) |
Oct 22, 2009 | 22.82 | 23.60 | 22.74 | 23.44 | 615,377 | +0.66(+2.90%) |
Oct 21, 2009 | 22.85 | 23.34 | 22.74 | 22.78 | 1,006,703 | -0.22(-0.94%) |
Oct 20, 2009 | 22.78 | 23.04 | 22.78 | 23.00 | 871,159 | -0.27(-1.18%) |
Oct 19, 2009 | 22.90 | 23.30 | 22.78 | 23.27 | 653,899 | +0.27(+1.19%) |
Oct 16, 2009 | 22.86 | 23.06 | 22.69 | 23.00 | 812,627 | -0.02(-0.07%) |
Oct 15, 2009 | 22.98 | 23.27 | 22.85 | 23.02 | 620,317 | -0.17(-0.73%) |
Oct 14, 2009 | 23.02 | 23.19 | 22.82 | 23.19 | 682,606 | +0.41(+1.80%) |
Oct 13, 2009 | 22.46 | 22.78 | 22.46 | 22.78 | 573,772 | +0.24(+1.07%) |
Oct 12, 2009 | 22.48 | 22.67 | 22.33 | 22.53 | 673,075 | +0.13(+0.57%) |
Oct 09, 2009 | 22.53 | 22.54 | 22.13 | 22.41 | 582,471 | -0.01(-0.04%) |
Oct 08, 2009 | 22.11 | 22.49 | 21.91 | 22.41 | 1,555,288 | +1.10(+5.17%) |
Oct 07, 2009 | 20.85 | 21.34 | 20.67 | 21.31 | 1,019,246 | +0.46(+2.20%) |
Oct 06, 2009 | 21.10 | 21.26 | 20.66 | 20.85 | 1,318,204 | -0.16(-0.77%) |
Oct 05, 2009 | 21.16 | 21.48 | 20.81 | 21.01 | 887,268 | +0.00(+0.00%) |
Oct 02, 2009 | 20.68 | 21.13 | 20.54 | 21.01 | 1,031,512 | +0.13(+0.62%) |