Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.36 | 19.91 | 19.91 | 19.91 | 98,000 | -0.47(-2.31%) |
Dec 30, 2009 | 20.55 | 20.69 | 20.17 | 20.38 | 189,665 | -0.18(-0.88%) |
Dec 29, 2009 | 20.56 | 20.65 | 20.50 | 20.56 | 105,092 | +0.10(+0.49%) |
Dec 28, 2009 | 20.08 | 20.58 | 20.05 | 20.46 | 197,471 | +0.49(+2.45%) |
Dec 24, 2009 | 19.36 | 20.03 | 19.35 | 19.97 | 240,598 | +0.67(+3.47%) |
Dec 23, 2009 | 19.10 | 19.32 | 19.02 | 19.30 | 277,856 | +0.23(+1.21%) |
Dec 22, 2009 | 19.16 | 19.19 | 18.95 | 19.07 | 230,536 | +0.03(+0.16%) |
Dec 21, 2009 | 19.07 | 19.19 | 18.88 | 19.04 | 147,189 | +0.11(+0.58%) |
Dec 18, 2009 | 18.77 | 19.05 | 18.60 | 18.93 | 274,615 | +0.28(+1.50%) |
Dec 17, 2009 | 19.10 | 19.18 | 18.58 | 18.65 | 270,133 | -0.46(-2.41%) |
Dec 16, 2009 | 19.21 | 19.36 | 18.99 | 19.11 | 217,807 | -0.09(-0.47%) |
Dec 15, 2009 | 19.10 | 19.70 | 19.10 | 19.20 | 205,560 | +0.03(+0.16%) |
Dec 14, 2009 | 18.99 | 19.17 | 18.99 | 19.17 | 214,921 | +0.17(+0.89%) |
Dec 11, 2009 | 19.03 | 19.09 | 18.83 | 19.00 | 142,599 | +0.10(+0.53%) |
Dec 10, 2009 | 19.13 | 19.25 | 18.82 | 18.90 | 222,206 | -0.25(-1.31%) |
Dec 09, 2009 | 19.14 | 19.23 | 18.83 | 19.15 | 129,404 | -0.02(-0.10%) |
Dec 08, 2009 | 18.92 | 19.39 | 18.50 | 19.17 | 171,799 | +0.23(+1.21%) |
Dec 07, 2009 | 18.97 | 19.12 | 18.48 | 18.94 | 270,688 | -0.15(-0.79%) |
Dec 04, 2009 | 19.22 | 19.61 | 18.90 | 19.09 | 429,603 | +0.09(+0.47%) |
Dec 03, 2009 | 19.50 | 19.58 | 18.95 | 19.00 | 356,987 | -0.48(-2.46%) |
Dec 02, 2009 | 19.96 | 20.66 | 19.39 | 19.48 | 486,484 | -0.95(-4.65%) |
Dec 01, 2009 | 20.18 | 20.50 | 20.01 | 20.43 | 161,542 | +0.45(+2.25%) |
Nov 30, 2009 | 19.90 | 20.06 | 19.53 | 19.98 | 151,811 | -0.01(-0.05%) |
Nov 27, 2009 | 20.10 | 21.09 | 19.94 | 19.99 | 75,853 | -0.40(-1.96%) |
Nov 25, 2009 | 20.60 | 20.68 | 20.32 | 20.39 | 96,278 | -0.22(-1.07%) |
Nov 24, 2009 | 20.86 | 20.86 | 20.40 | 20.61 | 139,402 | -0.27(-1.29%) |
Nov 23, 2009 | 20.67 | 20.91 | 20.67 | 20.88 | 244,498 | +0.48(+2.35%) |
Nov 20, 2009 | 20.30 | 20.44 | 20.15 | 20.40 | 129,603 | +0.07(+0.34%) |
Nov 19, 2009 | 20.68 | 20.72 | 20.16 | 20.33 | 157,712 | -0.43(-2.07%) |
Nov 18, 2009 | 20.21 | 20.78 | 20.16 | 20.76 | 180,812 | +0.54(+2.67%) |
Nov 17, 2009 | 20.04 | 20.27 | 19.94 | 20.22 | 88,040 | +0.16(+0.80%) |
Nov 16, 2009 | 19.99 | 20.22 | 19.80 | 20.06 | 177,005 | +0.27(+1.36%) |
Nov 13, 2009 | 19.60 | 19.87 | 19.40 | 19.79 | 198,395 | +0.15(+0.76%) |
Nov 12, 2009 | 20.00 | 20.06 | 19.61 | 19.64 | 176,350 | -0.35(-1.75%) |
Nov 11, 2009 | 19.71 | 20.10 | 19.71 | 19.99 | 244,478 | +0.30(+1.52%) |
Nov 10, 2009 | 19.54 | 19.86 | 19.47 | 19.69 | 208,275 | +0.12(+0.61%) |
Nov 09, 2009 | 19.25 | 19.68 | 19.25 | 19.57 | 283,329 | +0.24(+1.24%) |
Nov 06, 2009 | 19.23 | 19.55 | 19.16 | 19.33 | 168,273 | +0.00(+0.00%) |
Nov 05, 2009 | 19.05 | 19.37 | 19.00 | 19.33 | 236,937 | +0.41(+2.17%) |
Nov 04, 2009 | 19.10 | 19.15 | 18.83 | 18.92 | 480,804 | -0.08(-0.42%) |
Nov 03, 2009 | 18.63 | 19.00 | 18.50 | 19.00 | 316,888 | +0.30(+1.60%) |
Nov 02, 2009 | 19.18 | 19.40 | 18.62 | 18.70 | 329,003 | -0.32(-1.68%) |
Oct 30, 2009 | 18.97 | 19.22 | 18.74 | 19.02 | 309,588 | -0.01(-0.05%) |
Oct 29, 2009 | 17.71 | 19.18 | 17.71 | 19.03 | 424,283 | +1.09(+6.08%) |
Oct 28, 2009 | 18.34 | 18.70 | 17.71 | 17.94 | 384,128 | -0.55(-2.97%) |
Oct 27, 2009 | 18.65 | 18.78 | 18.45 | 18.49 | 315,828 | -0.13(-0.70%) |
Oct 26, 2009 | 18.55 | 18.76 | 18.43 | 18.62 | 197,647 | +0.14(+0.76%) |
Oct 23, 2009 | 18.46 | 18.51 | 18.37 | 18.48 | 156,971 | -0.09(-0.48%) |
Oct 22, 2009 | 18.37 | 18.57 | 18.20 | 18.57 | 153,272 | +0.16(+0.87%) |
Oct 21, 2009 | 18.15 | 18.55 | 18.11 | 18.41 | 304,523 | +0.30(+1.66%) |
Oct 20, 2009 | 17.99 | 18.15 | 17.98 | 18.11 | 143,231 | +0.06(+0.33%) |
Oct 19, 2009 | 18.30 | 18.36 | 17.94 | 18.05 | 183,426 | -0.19(-1.04%) |
Oct 16, 2009 | 18.05 | 18.31 | 17.87 | 18.24 | 192,701 | +0.12(+0.66%) |
Oct 15, 2009 | 18.01 | 18.23 | 17.97 | 18.12 | 161,210 | +0.04(+0.22%) |
Oct 14, 2009 | 17.99 | 18.18 | 17.86 | 18.08 | 241,261 | +0.29(+1.63%) |
Oct 13, 2009 | 17.37 | 17.80 | 17.31 | 17.79 | 170,149 | +0.41(+2.36%) |
Oct 12, 2009 | 17.45 | 17.54 | 17.31 | 17.38 | 216,820 | +0.09(+0.52%) |
Oct 09, 2009 | 17.22 | 17.43 | 17.21 | 17.29 | 174,989 | +0.11(+0.64%) |
Oct 08, 2009 | 17.18 | 17.27 | 17.11 | 17.18 | 309,869 | +0.08(+0.47%) |
Oct 07, 2009 | 17.03 | 17.19 | 17.01 | 17.10 | 99,124 | -0.03(-0.18%) |
Oct 06, 2009 | 17.04 | 17.25 | 16.99 | 17.13 | 251,188 | +0.13(+0.76%) |
Oct 05, 2009 | 16.96 | 17.13 | 16.81 | 17.00 | 165,530 | +0.08(+0.47%) |
Oct 02, 2009 | 16.80 | 17.12 | 16.76 | 16.92 | 133,931 | +0.03(+0.18%) |