Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.84 | 19.84 | 19.84 | 0 | -0.03(-0.17%) | |
Dec 30, 2009 | 19.76 | 19.98 | 19.65 | 19.88 | 248,744 | +0.11(+0.57%) |
Dec 29, 2009 | 20.01 | 20.14 | 19.68 | 19.76 | 293,627 | -0.26(-1.29%) |
Dec 28, 2009 | 20.33 | 20.33 | 19.86 | 20.02 | 402,295 | -0.20(-0.98%) |
Dec 24, 2009 | 20.29 | 20.29 | 20.05 | 20.22 | 164,344 | +0.09(+0.46%) |
Dec 23, 2009 | 19.99 | 20.23 | 19.96 | 20.13 | 369,691 | +0.10(+0.49%) |
Dec 22, 2009 | 19.99 | 20.06 | 19.66 | 20.03 | 374,073 | +0.19(+0.93%) |
Dec 21, 2009 | 19.67 | 20.08 | 19.60 | 19.84 | 440,869 | +0.36(+1.83%) |
Dec 18, 2009 | 19.82 | 20.08 | 19.49 | 19.49 | 872,201 | -0.28(-1.40%) |
Dec 17, 2009 | 19.48 | 19.78 | 19.36 | 19.76 | 351,724 | +0.19(+0.98%) |
Dec 16, 2009 | 19.20 | 19.66 | 19.16 | 19.57 | 466,088 | +0.34(+1.79%) |
Dec 15, 2009 | 19.43 | 19.43 | 19.06 | 19.23 | 390,162 | -0.19(-0.99%) |
Dec 14, 2009 | 19.11 | 19.42 | 19.03 | 19.42 | 394,372 | +0.45(+2.37%) |
Dec 11, 2009 | 18.83 | 18.98 | 18.67 | 18.97 | 317,332 | +0.21(+1.13%) |
Dec 10, 2009 | 18.75 | 18.83 | 18.67 | 18.76 | 325,965 | -0.07(-0.39%) |
Dec 09, 2009 | 18.70 | 18.83 | 18.59 | 18.83 | 248,861 | +0.17(+0.92%) |
Dec 08, 2009 | 18.67 | 18.72 | 18.47 | 18.66 | 375,015 | +0.06(+0.32%) |
Dec 07, 2009 | 18.73 | 18.81 | 18.54 | 18.60 | 473,745 | +0.24(+1.29%) |
Dec 04, 2009 | 18.40 | 18.50 | 18.20 | 18.36 | 418,225 | +0.01(+0.04%) |
Dec 03, 2009 | 18.44 | 18.57 | 18.36 | 18.36 | 435,626 | -0.09(-0.50%) |
Dec 02, 2009 | 18.57 | 18.62 | 18.21 | 18.45 | 1,084,431 | -0.34(-1.79%) |
Dec 01, 2009 | 18.70 | 18.79 | 18.34 | 18.79 | 408,887 | +0.13(+0.71%) |
Nov 30, 2009 | 18.73 | 18.79 | 18.48 | 18.65 | 472,162 | -0.15(-0.81%) |
Nov 27, 2009 | 18.57 | 19.00 | 18.41 | 18.81 | 194,024 | +0.12(+0.64%) |
Nov 25, 2009 | 18.30 | 18.75 | 18.30 | 18.69 | 404,091 | +0.41(+2.24%) |
Nov 24, 2009 | 18.40 | 18.47 | 18.17 | 18.28 | 498,499 | +0.06(+0.33%) |
Nov 23, 2009 | 18.65 | 18.65 | 18.11 | 18.22 | 612,309 | +0.18(+0.99%) |
Nov 20, 2009 | 18.11 | 18.11 | 17.84 | 18.04 | 288,286 | -0.13(-0.73%) |
Nov 19, 2009 | 18.42 | 18.42 | 17.89 | 18.17 | 432,697 | -0.09(-0.51%) |
Nov 18, 2009 | 18.28 | 18.36 | 18.19 | 18.26 | 302,059 | +0.03(+0.18%) |
Nov 17, 2009 | 18.04 | 18.36 | 18.03 | 18.23 | 331,757 | +0.13(+0.73%) |
Nov 16, 2009 | 18.31 | 18.40 | 18.07 | 18.10 | 377,046 | +0.08(+0.44%) |
Nov 13, 2009 | 17.78 | 18.05 | 17.70 | 18.02 | 282,080 | +0.07(+0.37%) |
Nov 12, 2009 | 17.82 | 18.05 | 17.76 | 17.95 | 371,395 | -0.05(-0.29%) |
Nov 11, 2009 | 18.16 | 18.16 | 17.70 | 18.01 | 403,424 | -0.10(-0.55%) |
Nov 10, 2009 | 18.50 | 18.50 | 17.78 | 18.11 | 763,404 | -0.33(-1.79%) |
Nov 09, 2009 | 18.43 | 18.67 | 18.18 | 18.44 | 632,265 | +0.18(+1.01%) |
Nov 06, 2009 | 17.91 | 18.25 | 17.84 | 18.25 | 435,800 | +0.41(+2.30%) |
Nov 05, 2009 | 17.68 | 18.17 | 17.64 | 17.84 | 473,317 | +0.20(+1.12%) |
Nov 04, 2009 | 17.46 | 17.83 | 17.39 | 17.64 | 485,643 | +0.30(+1.75%) |
Nov 03, 2009 | 16.90 | 17.41 | 16.90 | 17.34 | 572,130 | +0.29(+1.71%) |
Nov 02, 2009 | 17.07 | 17.21 | 16.77 | 17.05 | 505,590 | +0.05(+0.31%) |
Oct 30, 2009 | 17.15 | 17.39 | 16.68 | 17.00 | 743,551 | -0.30(-1.72%) |
Oct 29, 2009 | 16.90 | 17.39 | 16.68 | 17.29 | 640,867 | +0.15(+0.89%) |
Oct 28, 2009 | 17.35 | 17.60 | 16.96 | 17.14 | 879,504 | -0.24(-1.37%) |
Oct 27, 2009 | 17.41 | 17.60 | 17.24 | 17.38 | 981,462 | +0.15(+0.84%) |
Oct 26, 2009 | 17.71 | 17.82 | 17.11 | 17.23 | 1,162,702 | -0.30(-1.70%) |
Oct 23, 2009 | 17.63 | 17.82 | 17.51 | 17.53 | 779,070 | -0.30(-1.67%) |
Oct 22, 2009 | 17.76 | 17.87 | 17.57 | 17.83 | 829,039 | +0.18(+1.05%) |
Oct 21, 2009 | 17.46 | 17.78 | 17.38 | 17.64 | 1,531,868 | +0.41(+2.38%) |
Oct 20, 2009 | 17.18 | 17.29 | 17.17 | 17.23 | 477,899 | +0.06(+0.35%) |
Oct 19, 2009 | 17.30 | 17.39 | 17.13 | 17.17 | 761,192 | +0.01(+0.04%) |
Oct 16, 2009 | 17.12 | 17.49 | 17.04 | 17.17 | 1,379,770 | +0.16(+0.93%) |
Oct 15, 2009 | 17.18 | 17.18 | 16.89 | 17.01 | 460,177 | +0.04(+0.23%) |
Oct 14, 2009 | 17.02 | 17.08 | 16.94 | 16.97 | 434,489 | +0.06(+0.35%) |
Oct 13, 2009 | 17.07 | 17.07 | 16.68 | 16.91 | 495,471 | +0.11(+0.67%) |
Oct 12, 2009 | 16.84 | 16.88 | 16.65 | 16.80 | 474,735 | +0.10(+0.59%) |
Oct 09, 2009 | 16.30 | 16.72 | 16.28 | 16.70 | 601,460 | +0.30(+1.81%) |
Oct 08, 2009 | 16.35 | 16.47 | 16.12 | 16.40 | 602,307 | +0.07(+0.40%) |
Oct 07, 2009 | 16.45 | 16.48 | 16.22 | 16.33 | 318,803 | -0.13(-0.76%) |
Oct 06, 2009 | 16.36 | 16.47 | 16.35 | 16.46 | 504,075 | +0.13(+0.77%) |
Oct 05, 2009 | 16.48 | 16.48 | 16.10 | 16.33 | 368,543 | -0.08(-0.48%) |
Oct 02, 2009 | 16.02 | 16.41 | 15.87 | 16.41 | 394,745 | +0.29(+1.80%) |