Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.29 | 18.72 | 18.72 | 18.72 | 1,172,703 | -0.59(-3.07%) |
Dec 30, 2009 | 19.62 | 19.76 | 19.23 | 19.32 | 990,534 | -0.34(-1.73%) |
Dec 29, 2009 | 19.94 | 19.99 | 19.50 | 19.66 | 854,051 | -0.30(-1.52%) |
Dec 28, 2009 | 20.36 | 20.36 | 19.84 | 19.96 | 636,762 | -0.35(-1.71%) |
Dec 24, 2009 | 20.12 | 20.44 | 20.12 | 20.31 | 361,535 | +0.15(+0.75%) |
Dec 23, 2009 | 19.81 | 20.19 | 19.65 | 20.15 | 856,173 | +0.36(+1.82%) |
Dec 22, 2009 | 19.79 | 19.86 | 19.51 | 19.79 | 1,072,259 | +0.09(+0.48%) |
Dec 21, 2009 | 19.45 | 19.73 | 19.42 | 19.70 | 1,254,550 | +0.36(+1.87%) |
Dec 18, 2009 | 19.21 | 19.34 | 18.94 | 19.34 | 1,499,574 | +0.31(+1.63%) |
Dec 17, 2009 | 18.83 | 19.08 | 18.76 | 19.03 | 947,463 | -0.12(-0.60%) |
Dec 16, 2009 | 18.96 | 19.27 | 18.81 | 19.14 | 1,108,961 | +0.30(+1.57%) |
Dec 15, 2009 | 18.13 | 18.96 | 18.04 | 18.85 | 1,620,830 | +0.69(+3.78%) |
Dec 14, 2009 | 17.93 | 18.17 | 17.92 | 18.16 | 867,879 | +0.48(+2.70%) |
Dec 11, 2009 | 17.62 | 17.81 | 17.39 | 17.68 | 515,264 | +0.15(+0.87%) |
Dec 10, 2009 | 17.57 | 17.73 | 17.37 | 17.53 | 920,231 | +0.12(+0.66%) |
Dec 09, 2009 | 17.52 | 17.60 | 17.24 | 17.42 | 860,537 | -0.13(-0.74%) |
Dec 08, 2009 | 17.70 | 17.70 | 17.34 | 17.55 | 1,200,045 | -0.38(-2.10%) |
Dec 07, 2009 | 17.70 | 17.99 | 17.57 | 17.92 | 734,912 | +0.25(+1.43%) |
Dec 04, 2009 | 17.87 | 18.05 | 17.43 | 17.67 | 1,214,647 | +0.21(+1.20%) |
Dec 03, 2009 | 17.85 | 17.85 | 17.34 | 17.46 | 1,591,680 | +0.69(+4.09%) |
Dec 02, 2009 | 16.66 | 16.91 | 16.52 | 16.77 | 966,614 | +0.14(+0.87%) |
Dec 01, 2009 | 16.51 | 16.80 | 16.38 | 16.63 | 1,448,002 | +0.38(+2.31%) |
Nov 30, 2009 | 16.61 | 16.66 | 16.17 | 16.25 | 1,196,248 | -0.36(-2.17%) |
Nov 27, 2009 | 16.42 | 16.94 | 16.20 | 16.61 | 370,001 | -0.46(-2.67%) |
Nov 25, 2009 | 17.09 | 17.18 | 16.74 | 17.07 | 633,478 | +0.08(+0.47%) |
Nov 24, 2009 | 17.42 | 17.46 | 16.94 | 16.99 | 980,621 | -0.47(-2.69%) |
Nov 23, 2009 | 17.35 | 17.72 | 17.26 | 17.46 | 893,355 | +0.48(+2.85%) |
Nov 20, 2009 | 17.31 | 17.42 | 16.76 | 16.98 | 997,217 | -0.55(-3.13%) |
Nov 19, 2009 | 18.17 | 18.24 | 17.38 | 17.52 | 1,101,613 | -0.81(-4.41%) |
Nov 18, 2009 | 18.20 | 18.38 | 17.96 | 18.33 | 900,084 | +0.20(+1.12%) |
Nov 17, 2009 | 18.56 | 18.75 | 17.93 | 18.13 | 1,403,823 | -0.48(-2.60%) |
Nov 16, 2009 | 17.95 | 18.71 | 17.84 | 18.61 | 1,066,217 | +0.86(+4.84%) |
Nov 13, 2009 | 17.66 | 17.99 | 17.39 | 17.76 | 703,593 | +0.16(+0.90%) |
Nov 12, 2009 | 18.02 | 18.20 | 17.53 | 17.60 | 673,496 | -0.46(-2.52%) |
Nov 11, 2009 | 18.27 | 18.27 | 17.78 | 18.05 | 584,646 | -0.01(-0.04%) |
Nov 10, 2009 | 17.99 | 18.33 | 17.83 | 18.06 | 661,108 | +0.01(+0.04%) |
Nov 09, 2009 | 17.86 | 18.07 | 17.68 | 18.05 | 969,054 | +0.36(+2.04%) |
Nov 06, 2009 | 17.50 | 17.90 | 17.44 | 17.69 | 637,105 | -0.10(-0.57%) |
Nov 05, 2009 | 17.29 | 17.79 | 17.26 | 17.79 | 660,978 | +0.69(+4.06%) |
Nov 04, 2009 | 17.31 | 17.52 | 17.06 | 17.10 | 773,250 | +0.02(+0.13%) |
Nov 03, 2009 | 16.80 | 17.13 | 16.71 | 17.08 | 1,161,397 | +0.08(+0.47%) |
Nov 02, 2009 | 17.10 | 17.38 | 16.60 | 17.00 | 1,468,650 | -0.02(-0.13%) |
Oct 30, 2009 | 17.67 | 17.72 | 16.55 | 17.02 | 1,650,415 | -0.77(-4.34%) |
Oct 29, 2009 | 17.12 | 18.90 | 16.30 | 17.79 | 3,282,788 | +1.36(+8.26%) |
Oct 28, 2009 | 17.29 | 17.32 | 16.35 | 16.43 | 1,683,873 | -0.85(-4.93%) |
Oct 27, 2009 | 18.02 | 18.04 | 17.25 | 17.29 | 1,152,288 | -0.57(-3.20%) |
Oct 26, 2009 | 18.09 | 18.44 | 17.52 | 17.86 | 1,066,444 | -0.17(-0.96%) |
Oct 23, 2009 | 18.09 | 18.12 | 17.93 | 18.03 | 596,846 | -0.34(-1.85%) |
Oct 22, 2009 | 18.03 | 18.46 | 17.63 | 18.37 | 888,159 | +0.30(+1.68%) |
Oct 21, 2009 | 18.01 | 18.57 | 18.01 | 18.07 | 899,083 | -0.04(-0.24%) |
Oct 20, 2009 | 17.86 | 18.17 | 17.83 | 18.11 | 854,184 | +0.00(+0.00%) |
Oct 19, 2009 | 17.99 | 18.20 | 17.90 | 18.11 | 801,705 | +0.21(+1.17%) |
Oct 16, 2009 | 18.11 | 18.21 | 17.65 | 17.90 | 743,155 | -0.44(-2.40%) |
Oct 15, 2009 | 18.14 | 18.47 | 18.13 | 18.34 | 1,586,861 | +0.09(+0.47%) |
Oct 14, 2009 | 17.60 | 18.32 | 17.60 | 18.25 | 1,421,494 | +0.93(+5.38%) |
Oct 13, 2009 | 17.50 | 17.51 | 17.19 | 17.32 | 664,400 | -0.19(-1.07%) |
Oct 12, 2009 | 17.61 | 17.76 | 17.40 | 17.51 | 661,194 | +0.04(+0.25%) |
Oct 09, 2009 | 17.32 | 17.55 | 17.23 | 17.47 | 921,671 | +0.10(+0.58%) |
Oct 08, 2009 | 16.88 | 17.43 | 16.79 | 17.37 | 1,537,370 | +0.62(+3.71%) |
Oct 07, 2009 | 16.69 | 16.82 | 16.61 | 16.74 | 951,511 | +0.04(+0.22%) |
Oct 06, 2009 | 16.05 | 16.79 | 16.04 | 16.71 | 1,696,642 | +0.82(+5.14%) |
Oct 05, 2009 | 15.88 | 16.25 | 15.83 | 15.89 | 1,783,937 | +0.04(+0.23%) |
Oct 02, 2009 | 16.04 | 16.14 | 15.65 | 15.86 | 1,903,352 | -0.43(-2.66%) |