Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.21 | 20.27 | 20.27 | 20.27 | 179,800 | +0.04(+0.20%) |
Dec 30, 2009 | 20.25 | 20.71 | 19.88 | 20.23 | 175,156 | -0.01(-0.05%) |
Dec 29, 2009 | 19.98 | 20.33 | 19.91 | 20.24 | 105,831 | +0.30(+1.50%) |
Dec 28, 2009 | 19.59 | 19.96 | 19.54 | 19.94 | 69,574 | +0.40(+2.05%) |
Dec 24, 2009 | 20.12 | 20.15 | 19.38 | 19.54 | 104,071 | -0.65(-3.22%) |
Dec 23, 2009 | 20.09 | 20.38 | 19.93 | 20.19 | 139,110 | +0.19(+0.95%) |
Dec 22, 2009 | 19.85 | 20.04 | 19.76 | 20.00 | 175,377 | +0.20(+1.01%) |
Dec 21, 2009 | 19.81 | 20.18 | 19.68 | 19.80 | 136,020 | +0.11(+0.56%) |
Dec 18, 2009 | 19.85 | 20.05 | 19.56 | 19.69 | 310,196 | -0.03(-0.15%) |
Dec 17, 2009 | 19.63 | 20.14 | 19.63 | 19.72 | 213,595 | -0.28(-1.40%) |
Dec 16, 2009 | 20.38 | 20.63 | 19.84 | 20.00 | 298,929 | -0.22(-1.09%) |
Dec 15, 2009 | 20.71 | 20.72 | 20.10 | 20.22 | 285,652 | -0.35(-1.70%) |
Dec 14, 2009 | 19.45 | 20.63 | 19.45 | 20.57 | 329,997 | +1.23(+6.36%) |
Dec 11, 2009 | 18.71 | 19.45 | 18.59 | 19.34 | 144,041 | +0.57(+3.04%) |
Dec 10, 2009 | 19.13 | 19.43 | 18.70 | 18.77 | 106,059 | -0.36(-1.88%) |
Dec 09, 2009 | 19.16 | 19.31 | 19.05 | 19.13 | 167,701 | +0.11(+0.58%) |
Dec 08, 2009 | 18.53 | 19.23 | 18.40 | 19.02 | 239,489 | +0.42(+2.26%) |
Dec 07, 2009 | 18.56 | 18.64 | 18.34 | 18.60 | 142,048 | +0.08(+0.43%) |
Dec 04, 2009 | 18.19 | 18.64 | 18.19 | 18.52 | 131,984 | +0.50(+2.77%) |
Dec 03, 2009 | 18.42 | 18.45 | 17.99 | 18.02 | 83,913 | -0.36(-1.96%) |
Dec 02, 2009 | 18.10 | 18.52 | 17.96 | 18.38 | 137,044 | +0.22(+1.21%) |
Dec 01, 2009 | 17.96 | 18.22 | 17.96 | 18.16 | 144,152 | +0.24(+1.34%) |
Nov 30, 2009 | 17.69 | 18.03 | 17.55 | 17.92 | 125,805 | +0.21(+1.19%) |
Nov 27, 2009 | 17.88 | 17.98 | 17.67 | 17.71 | 46,510 | -0.31(-1.72%) |
Nov 25, 2009 | 18.09 | 18.19 | 17.95 | 18.02 | 73,326 | -0.10(-0.55%) |
Nov 24, 2009 | 18.35 | 18.35 | 17.86 | 18.12 | 100,165 | -0.14(-0.77%) |
Nov 23, 2009 | 17.90 | 18.41 | 17.90 | 18.26 | 161,632 | +0.44(+2.47%) |
Nov 20, 2009 | 17.65 | 17.90 | 17.56 | 17.82 | 113,566 | +0.16(+0.91%) |
Nov 19, 2009 | 17.91 | 17.97 | 17.57 | 17.66 | 223,990 | -0.39(-2.16%) |
Nov 18, 2009 | 18.69 | 18.72 | 18.01 | 18.05 | 267,051 | -0.72(-3.84%) |
Nov 17, 2009 | 18.00 | 18.85 | 17.90 | 18.77 | 339,276 | +0.71(+3.93%) |
Nov 16, 2009 | 17.93 | 18.15 | 17.81 | 18.06 | 257,987 | +0.29(+1.63%) |
Nov 13, 2009 | 17.69 | 17.95 | 17.43 | 17.77 | 123,505 | +0.24(+1.37%) |
Nov 12, 2009 | 17.50 | 17.98 | 17.38 | 17.53 | 101,922 | -0.15(-0.85%) |
Nov 11, 2009 | 18.00 | 18.02 | 17.64 | 17.68 | 124,442 | -0.19(-1.06%) |
Nov 10, 2009 | 17.61 | 18.04 | 17.37 | 17.87 | 242,687 | +0.13(+0.73%) |
Nov 09, 2009 | 18.14 | 18.61 | 17.38 | 17.74 | 379,157 | -0.20(-1.11%) |
Nov 06, 2009 | 17.04 | 18.10 | 16.65 | 17.94 | 650,516 | +2.14(+13.54%) |
Nov 05, 2009 | 15.92 | 15.95 | 15.66 | 15.80 | 258,878 | -0.01(-0.06%) |
Nov 04, 2009 | 15.99 | 16.13 | 15.77 | 15.81 | 291,255 | -0.05(-0.32%) |
Nov 03, 2009 | 15.94 | 16.09 | 15.70 | 15.86 | 241,117 | -0.25(-1.55%) |
Nov 02, 2009 | 16.02 | 16.37 | 15.67 | 16.11 | 280,812 | +0.07(+0.44%) |
Oct 30, 2009 | 16.08 | 16.28 | 15.95 | 16.04 | 248,103 | -0.21(-1.29%) |
Oct 29, 2009 | 16.42 | 16.43 | 15.65 | 16.25 | 231,526 | -0.11(-0.67%) |
Oct 28, 2009 | 17.11 | 17.11 | 16.24 | 16.36 | 279,171 | -0.67(-3.93%) |
Oct 27, 2009 | 17.08 | 17.41 | 16.80 | 17.03 | 193,091 | -0.07(-0.41%) |
Oct 26, 2009 | 17.57 | 17.57 | 17.00 | 17.10 | 354,877 | -0.39(-2.23%) |
Oct 23, 2009 | 17.76 | 17.76 | 17.35 | 17.49 | 155,581 | -0.45(-2.51%) |
Oct 22, 2009 | 17.82 | 18.20 | 17.38 | 17.94 | 219,703 | +0.25(+1.41%) |
Oct 21, 2009 | 18.13 | 18.45 | 17.57 | 17.69 | 294,388 | -0.39(-2.16%) |
Oct 20, 2009 | 17.54 | 18.18 | 17.52 | 18.08 | 310,593 | +0.45(+2.55%) |
Oct 19, 2009 | 18.00 | 18.30 | 17.15 | 17.63 | 1,380,612 | -0.96(-5.16%) |
Oct 16, 2009 | 18.76 | 19.11 | 18.49 | 18.59 | 239,730 | -0.30(-1.59%) |
Oct 15, 2009 | 19.82 | 19.82 | 18.84 | 18.89 | 315,666 | -0.68(-3.47%) |
Oct 14, 2009 | 19.04 | 19.62 | 18.86 | 19.57 | 450,126 | +0.92(+4.93%) |
Oct 13, 2009 | 18.93 | 19.13 | 18.46 | 18.65 | 251,646 | -0.38(-2.00%) |
Oct 12, 2009 | 19.20 | 19.49 | 18.99 | 19.03 | 379,331 | -0.01(-0.05%) |
Oct 09, 2009 | 18.56 | 19.72 | 18.33 | 19.04 | 376,976 | +0.39(+2.09%) |
Oct 08, 2009 | 17.94 | 18.73 | 17.77 | 18.65 | 372,848 | +0.90(+5.07%) |
Oct 07, 2009 | 17.11 | 17.88 | 17.11 | 17.75 | 224,483 | +0.51(+2.96%) |
Oct 06, 2009 | 16.56 | 17.25 | 16.48 | 17.24 | 373,997 | +0.64(+3.86%) |
Oct 05, 2009 | 16.69 | 17.07 | 16.00 | 16.60 | 298,776 | -0.02(-0.12%) |
Oct 02, 2009 | 15.99 | 16.75 | 15.99 | 16.62 | 244,856 | +0.59(+3.68%) |