Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.27 | 21.52 | 21.52 | 21.52 | 978,323 | +0.24(+1.14%) |
Dec 30, 2009 | 22.27 | 22.51 | 20.96 | 21.28 | 1,470,560 | -1.16(-5.17%) |
Dec 29, 2009 | 22.75 | 22.96 | 22.38 | 22.44 | 550,803 | -0.29(-1.28%) |
Dec 28, 2009 | 22.96 | 23.16 | 22.65 | 22.73 | 588,256 | -0.22(-0.96%) |
Dec 24, 2009 | 22.78 | 23.00 | 22.52 | 22.95 | 247,972 | +0.23(+1.00%) |
Dec 23, 2009 | 22.77 | 22.92 | 22.30 | 22.72 | 486,764 | +0.03(+0.12%) |
Dec 22, 2009 | 22.54 | 22.85 | 22.21 | 22.70 | 860,626 | +0.26(+1.14%) |
Dec 21, 2009 | 21.75 | 22.69 | 21.69 | 22.44 | 950,149 | +0.86(+4.00%) |
Dec 18, 2009 | 21.47 | 21.66 | 20.83 | 21.58 | 959,548 | +0.32(+1.49%) |
Dec 17, 2009 | 21.34 | 21.99 | 21.18 | 21.26 | 946,018 | -0.40(-1.85%) |
Dec 16, 2009 | 22.05 | 22.30 | 21.30 | 21.66 | 1,044,062 | -0.14(-0.66%) |
Dec 15, 2009 | 21.69 | 23.13 | 21.58 | 21.80 | 2,805,588 | +0.08(+0.35%) |
Dec 14, 2009 | 21.39 | 21.76 | 20.52 | 21.73 | 1,799,441 | +1.24(+6.03%) |
Dec 11, 2009 | 20.01 | 20.60 | 19.79 | 20.49 | 728,395 | +0.50(+2.52%) |
Dec 10, 2009 | 20.07 | 20.23 | 19.90 | 19.99 | 1,210,777 | +0.05(+0.24%) |
Dec 09, 2009 | 20.09 | 20.35 | 19.82 | 19.94 | 1,369,464 | -0.12(-0.62%) |
Dec 08, 2009 | 19.31 | 20.78 | 19.01 | 20.07 | 4,066,302 | +0.58(+2.98%) |
Dec 07, 2009 | 17.90 | 19.69 | 17.80 | 19.48 | 4,633,325 | +1.53(+8.50%) |
Dec 04, 2009 | 17.70 | 18.23 | 17.54 | 17.96 | 813,414 | +0.56(+3.21%) |
Dec 03, 2009 | 17.89 | 17.91 | 17.31 | 17.40 | 783,552 | -0.39(-2.17%) |
Dec 02, 2009 | 17.66 | 18.40 | 17.60 | 17.79 | 1,883,333 | +0.20(+1.14%) |
Dec 01, 2009 | 17.26 | 17.78 | 17.23 | 17.59 | 1,179,788 | +0.53(+3.12%) |
Nov 30, 2009 | 17.02 | 17.11 | 16.67 | 17.05 | 806,519 | +0.10(+0.57%) |
Nov 27, 2009 | 16.90 | 17.22 | 16.58 | 16.96 | 403,839 | -0.31(-1.80%) |
Nov 25, 2009 | 17.01 | 17.43 | 16.81 | 17.27 | 840,089 | +0.37(+2.21%) |
Nov 24, 2009 | 16.48 | 16.94 | 16.21 | 16.90 | 1,096,550 | +0.37(+2.26%) |
Nov 23, 2009 | 15.94 | 16.92 | 15.86 | 16.52 | 1,485,852 | +0.79(+5.00%) |
Nov 20, 2009 | 15.54 | 15.83 | 15.34 | 15.74 | 573,185 | +0.06(+0.40%) |
Nov 19, 2009 | 15.78 | 15.78 | 15.46 | 15.67 | 773,865 | -0.26(-1.65%) |
Nov 18, 2009 | 16.05 | 16.17 | 15.80 | 15.94 | 350,892 | -0.16(-0.99%) |
Nov 17, 2009 | 15.81 | 16.14 | 15.58 | 16.09 | 693,633 | +0.28(+1.75%) |
Nov 16, 2009 | 15.66 | 15.85 | 15.28 | 15.82 | 709,577 | +0.33(+2.14%) |
Nov 13, 2009 | 15.28 | 15.49 | 15.03 | 15.49 | 1,263,324 | +0.19(+1.22%) |
Nov 12, 2009 | 15.74 | 15.83 | 15.22 | 15.30 | 699,171 | -0.41(-2.64%) |
Nov 11, 2009 | 15.49 | 15.78 | 15.27 | 15.71 | 2,099,413 | +0.46(+3.03%) |
Nov 10, 2009 | 15.36 | 15.45 | 15.13 | 15.25 | 1,056,606 | -0.17(-1.12%) |
Nov 09, 2009 | 15.48 | 15.60 | 15.36 | 15.43 | 536,474 | +0.01(+0.09%) |
Nov 06, 2009 | 14.85 | 15.43 | 14.71 | 15.41 | 1,029,640 | +0.43(+2.86%) |
Nov 05, 2009 | 15.06 | 15.10 | 14.81 | 14.98 | 1,102,310 | -0.01(-0.09%) |
Nov 04, 2009 | 15.50 | 15.74 | 14.96 | 15.00 | 1,173,966 | -0.50(-3.25%) |
Nov 03, 2009 | 15.10 | 15.60 | 15.10 | 15.50 | 1,445,550 | +0.26(+1.68%) |
Nov 02, 2009 | 14.89 | 15.46 | 14.86 | 15.25 | 1,324,413 | +0.39(+2.60%) |
Oct 30, 2009 | 14.87 | 15.01 | 14.50 | 14.86 | 1,567,689 | -0.12(-0.78%) |
Oct 29, 2009 | 14.83 | 15.01 | 14.29 | 14.98 | 1,642,680 | +0.32(+2.17%) |
Oct 28, 2009 | 13.19 | 15.19 | 12.97 | 14.66 | 4,968,682 | +1.59(+12.15%) |
Oct 27, 2009 | 13.42 | 13.56 | 12.86 | 13.07 | 1,526,392 | -0.26(-1.97%) |
Oct 26, 2009 | 13.46 | 13.82 | 13.16 | 13.33 | 999,161 | -0.16(-1.18%) |
Oct 23, 2009 | 13.32 | 13.57 | 13.19 | 13.49 | 866,280 | +0.27(+2.04%) |
Oct 22, 2009 | 12.80 | 13.39 | 12.68 | 13.22 | 738,985 | +0.44(+3.46%) |
Oct 21, 2009 | 12.97 | 13.32 | 12.74 | 12.78 | 1,002,551 | -0.24(-1.86%) |
Oct 20, 2009 | 13.06 | 13.61 | 12.90 | 13.02 | 1,491,206 | -0.48(-3.53%) |
Oct 19, 2009 | 12.93 | 13.83 | 12.90 | 13.50 | 2,695,227 | +0.66(+5.11%) |
Oct 16, 2009 | 12.26 | 13.12 | 12.15 | 12.84 | 4,088,429 | +0.95(+8.01%) |
Oct 15, 2009 | 11.89 | 11.97 | 11.74 | 11.89 | 600,413 | -0.11(-0.92%) |
Oct 14, 2009 | 11.79 | 12.10 | 11.67 | 12.00 | 1,133,741 | +0.32(+2.72%) |
Oct 13, 2009 | 11.79 | 11.80 | 11.50 | 11.68 | 573,408 | -0.09(-0.76%) |
Oct 12, 2009 | 11.87 | 11.95 | 11.72 | 11.77 | 671,530 | -0.03(-0.23%) |
Oct 09, 2009 | 11.53 | 11.89 | 11.37 | 11.80 | 826,307 | +0.27(+2.34%) |
Oct 08, 2009 | 11.86 | 11.88 | 11.38 | 11.53 | 1,103,639 | -0.19(-1.65%) |
Oct 07, 2009 | 11.94 | 12.15 | 11.43 | 11.72 | 1,938,528 | -0.33(-2.75%) |
Oct 06, 2009 | 12.77 | 12.90 | 11.98 | 12.06 | 10,843,807 | +1.66(+16.01%) |
Oct 05, 2009 | 10.17 | 10.83 | 10.15 | 10.39 | 1,468,702 | +0.31(+3.08%) |
Oct 02, 2009 | 10.15 | 10.36 | 10.07 | 10.08 | 276,524 | -0.19(-1.82%) |