Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.79 | 20.85 | 20.85 | 20.85 | 267,939 | +0.11(+0.54%) |
Dec 30, 2009 | 20.79 | 20.97 | 20.66 | 20.74 | 92,177 | -0.17(-0.83%) |
Dec 29, 2009 | 21.00 | 21.10 | 20.82 | 20.91 | 203,172 | -0.10(-0.50%) |
Dec 28, 2009 | 20.73 | 21.08 | 20.71 | 21.02 | 127,844 | +0.30(+1.43%) |
Dec 24, 2009 | 20.90 | 20.97 | 20.62 | 20.72 | 89,559 | -0.20(-0.96%) |
Dec 23, 2009 | 20.95 | 20.99 | 20.65 | 20.92 | 265,696 | +0.06(+0.29%) |
Dec 22, 2009 | 20.64 | 20.99 | 20.37 | 20.86 | 482,399 | +0.33(+1.61%) |
Dec 21, 2009 | 20.50 | 20.69 | 20.34 | 20.53 | 320,779 | +0.08(+0.38%) |
Dec 18, 2009 | 19.48 | 20.47 | 19.24 | 20.45 | 1,313,572 | +1.00(+5.14%) |
Dec 17, 2009 | 19.68 | 19.86 | 19.24 | 19.45 | 354,122 | -0.26(-1.32%) |
Dec 16, 2009 | 20.00 | 20.44 | 19.56 | 19.71 | 647,019 | -0.17(-0.87%) |
Dec 15, 2009 | 20.09 | 20.09 | 19.72 | 19.89 | 468,955 | -0.33(-1.63%) |
Dec 14, 2009 | 20.45 | 20.45 | 20.00 | 20.22 | 245,293 | +0.25(+1.26%) |
Dec 11, 2009 | 19.92 | 20.19 | 19.86 | 19.97 | 225,006 | +0.17(+0.83%) |
Dec 10, 2009 | 20.00 | 20.29 | 19.78 | 19.80 | 330,630 | -0.20(-1.00%) |
Dec 09, 2009 | 20.12 | 20.22 | 19.84 | 20.00 | 239,779 | -0.20(-0.99%) |
Dec 08, 2009 | 20.31 | 20.37 | 20.00 | 20.20 | 299,052 | -0.27(-1.32%) |
Dec 07, 2009 | 20.31 | 20.84 | 20.09 | 20.47 | 252,244 | +0.02(+0.09%) |
Dec 04, 2009 | 20.40 | 20.82 | 20.29 | 20.45 | 340,908 | +0.48(+2.39%) |
Dec 03, 2009 | 20.26 | 20.50 | 19.93 | 19.97 | 252,612 | -0.21(-1.03%) |
Dec 02, 2009 | 20.04 | 20.52 | 19.86 | 20.18 | 295,710 | +0.19(+0.96%) |
Dec 01, 2009 | 19.39 | 20.05 | 19.29 | 19.99 | 622,356 | +0.71(+3.70%) |
Nov 30, 2009 | 19.24 | 19.32 | 18.89 | 19.28 | 326,669 | +0.00(+0.00%) |
Nov 27, 2009 | 19.58 | 19.58 | 19.07 | 19.28 | 71,182 | -0.72(-3.61%) |
Nov 25, 2009 | 19.95 | 20.07 | 19.73 | 20.00 | 649,654 | +0.06(+0.31%) |
Nov 24, 2009 | 19.31 | 19.94 | 19.31 | 19.94 | 349,385 | +0.66(+3.43%) |
Nov 23, 2009 | 19.03 | 19.50 | 18.95 | 19.28 | 286,962 | +0.37(+1.98%) |
Nov 20, 2009 | 19.06 | 19.11 | 18.64 | 18.91 | 272,549 | -0.26(-1.36%) |
Nov 19, 2009 | 19.85 | 19.85 | 19.02 | 19.17 | 328,110 | -0.67(-3.37%) |
Nov 18, 2009 | 19.86 | 19.99 | 19.77 | 19.84 | 219,467 | +0.03(+0.18%) |
Nov 17, 2009 | 19.87 | 19.97 | 19.60 | 19.80 | 257,566 | -0.18(-0.91%) |
Nov 16, 2009 | 19.99 | 20.00 | 19.83 | 19.98 | 661,695 | -0.01(-0.04%) |
Nov 13, 2009 | 19.90 | 19.99 | 19.77 | 19.99 | 707,412 | +0.09(+0.44%) |
Nov 12, 2009 | 19.15 | 20.69 | 19.12 | 19.91 | 1,041,811 | +1.19(+6.36%) |
Nov 11, 2009 | 18.60 | 18.74 | 17.98 | 18.71 | 425,408 | +0.16(+0.84%) |
Nov 10, 2009 | 18.34 | 18.72 | 18.34 | 18.56 | 385,672 | +0.07(+0.38%) |
Nov 09, 2009 | 18.04 | 18.50 | 17.98 | 18.49 | 205,198 | +0.55(+3.05%) |
Nov 06, 2009 | 18.04 | 18.20 | 17.65 | 17.94 | 216,821 | -0.28(-1.53%) |
Nov 05, 2009 | 17.47 | 18.22 | 17.37 | 18.22 | 296,403 | +0.91(+5.27%) |
Nov 04, 2009 | 17.47 | 17.78 | 17.30 | 17.31 | 347,711 | -0.05(-0.30%) |
Nov 03, 2009 | 17.22 | 17.48 | 17.19 | 17.36 | 322,117 | +0.02(+0.10%) |
Nov 02, 2009 | 17.02 | 17.43 | 16.76 | 17.34 | 374,320 | +0.31(+1.84%) |
Oct 30, 2009 | 17.81 | 17.96 | 16.95 | 17.03 | 466,178 | -0.90(-5.04%) |
Oct 29, 2009 | 17.96 | 17.99 | 17.23 | 17.93 | 213,344 | +0.07(+0.39%) |
Oct 28, 2009 | 18.58 | 18.65 | 17.81 | 17.86 | 163,866 | -0.71(-3.84%) |
Oct 27, 2009 | 18.78 | 18.98 | 18.51 | 18.58 | 212,184 | -0.09(-0.47%) |
Oct 26, 2009 | 18.69 | 19.04 | 18.52 | 18.66 | 220,621 | +0.03(+0.19%) |
Oct 23, 2009 | 18.63 | 18.70 | 18.52 | 18.63 | 246,565 | -0.27(-1.43%) |
Oct 22, 2009 | 18.82 | 19.02 | 18.25 | 18.90 | 274,014 | +0.02(+0.09%) |
Oct 21, 2009 | 19.15 | 19.57 | 18.88 | 18.88 | 346,395 | -0.35(-1.81%) |
Oct 20, 2009 | 19.12 | 19.27 | 19.11 | 19.23 | 177,306 | -0.36(-1.82%) |
Oct 19, 2009 | 19.51 | 19.94 | 19.30 | 19.58 | 182,751 | +0.15(+0.76%) |
Oct 16, 2009 | 19.33 | 19.63 | 19.14 | 19.44 | 181,754 | -0.04(-0.22%) |
Oct 15, 2009 | 19.40 | 19.67 | 19.17 | 19.48 | 172,484 | +0.06(+0.31%) |
Oct 14, 2009 | 19.17 | 19.54 | 19.13 | 19.42 | 224,224 | +0.33(+1.73%) |
Oct 13, 2009 | 18.92 | 19.22 | 18.81 | 19.09 | 253,452 | +0.08(+0.41%) |
Oct 12, 2009 | 18.94 | 19.18 | 18.76 | 19.01 | 215,336 | +0.09(+0.46%) |
Oct 09, 2009 | 18.64 | 18.98 | 18.59 | 18.92 | 139,743 | +0.21(+1.11%) |
Oct 08, 2009 | 18.70 | 19.02 | 18.51 | 18.71 | 403,624 | +0.10(+0.56%) |
Oct 07, 2009 | 18.80 | 18.95 | 18.54 | 18.61 | 223,905 | -0.27(-1.43%) |
Oct 06, 2009 | 18.71 | 18.95 | 18.36 | 18.88 | 316,340 | +0.31(+1.69%) |
Oct 05, 2009 | 17.98 | 18.73 | 17.91 | 18.57 | 415,101 | +0.57(+3.19%) |
Oct 02, 2009 | 18.02 | 18.37 | 17.87 | 17.99 | 781,716 | -0.15(-0.81%) |