Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.37 | 20.94 | 20.94 | 20.94 | 178,646 | -0.50(-2.35%) |
Dec 30, 2009 | 21.37 | 21.64 | 21.11 | 21.44 | 116,629 | -0.07(-0.31%) |
Dec 29, 2009 | 21.50 | 21.61 | 21.36 | 21.51 | 113,468 | -0.01(-0.04%) |
Dec 28, 2009 | 21.45 | 21.56 | 21.26 | 21.52 | 145,652 | +0.20(+0.94%) |
Dec 24, 2009 | 21.42 | 21.42 | 21.15 | 21.32 | 27,977 | +0.01(+0.04%) |
Dec 23, 2009 | 21.48 | 21.48 | 20.96 | 21.31 | 259,311 | -0.10(-0.49%) |
Dec 22, 2009 | 21.38 | 21.71 | 21.29 | 21.41 | 313,971 | +0.12(+0.58%) |
Dec 21, 2009 | 20.60 | 21.36 | 20.52 | 21.29 | 423,721 | +0.67(+3.23%) |
Dec 18, 2009 | 20.11 | 20.62 | 19.80 | 20.62 | 551,614 | +0.78(+3.93%) |
Dec 17, 2009 | 19.33 | 19.89 | 19.14 | 19.84 | 561,270 | +0.34(+1.76%) |
Dec 16, 2009 | 19.53 | 19.71 | 19.32 | 19.50 | 204,991 | +0.15(+0.79%) |
Dec 15, 2009 | 19.30 | 19.68 | 19.10 | 19.35 | 207,725 | -0.02(-0.10%) |
Dec 14, 2009 | 19.50 | 19.55 | 18.92 | 19.37 | 305,534 | +0.50(+2.68%) |
Dec 11, 2009 | 18.58 | 18.86 | 18.37 | 18.86 | 306,528 | +0.32(+1.75%) |
Dec 10, 2009 | 18.65 | 18.90 | 18.36 | 18.54 | 679,403 | +0.03(+0.15%) |
Dec 09, 2009 | 18.85 | 18.85 | 18.46 | 18.51 | 254,626 | -0.39(-2.07%) |
Dec 08, 2009 | 19.06 | 19.21 | 18.72 | 18.90 | 347,796 | -0.34(-1.78%) |
Dec 07, 2009 | 18.96 | 19.41 | 18.96 | 19.24 | 361,926 | +0.33(+1.76%) |
Dec 04, 2009 | 18.81 | 19.41 | 18.76 | 18.91 | 347,197 | +0.46(+2.48%) |
Dec 03, 2009 | 18.63 | 18.89 | 18.34 | 18.45 | 385,641 | -0.11(-0.62%) |
Dec 02, 2009 | 18.19 | 18.60 | 17.90 | 18.57 | 513,470 | +0.11(+0.62%) |
Dec 01, 2009 | 18.21 | 18.58 | 18.05 | 18.45 | 230,099 | +0.45(+2.49%) |
Nov 30, 2009 | 18.11 | 18.11 | 17.39 | 18.01 | 403,247 | -0.19(-1.05%) |
Nov 27, 2009 | 18.11 | 18.56 | 18.01 | 18.20 | 123,019 | -0.34(-1.85%) |
Nov 25, 2009 | 18.61 | 18.69 | 18.44 | 18.54 | 293,563 | -0.03(-0.15%) |
Nov 24, 2009 | 19.10 | 19.13 | 18.47 | 18.57 | 303,483 | -0.47(-2.45%) |
Nov 23, 2009 | 18.77 | 19.37 | 18.58 | 19.03 | 497,068 | +0.00(+0.00%) |
Nov 20, 2009 | 19.22 | 19.35 | 18.52 | 19.03 | 2,007,166 | +0.97(+5.38%) |
Nov 19, 2009 | 18.47 | 18.66 | 18.06 | 18.06 | 646,113 | -0.99(-5.20%) |
Nov 18, 2009 | 18.77 | 19.06 | 18.59 | 19.05 | 290,886 | +0.32(+1.73%) |
Nov 17, 2009 | 18.43 | 18.80 | 18.28 | 18.73 | 515,899 | +0.28(+1.50%) |
Nov 16, 2009 | 18.45 | 18.56 | 18.22 | 18.45 | 374,094 | +0.23(+1.25%) |
Nov 13, 2009 | 17.78 | 18.36 | 17.57 | 18.22 | 169,188 | +0.11(+0.63%) |
Nov 12, 2009 | 18.32 | 18.47 | 18.01 | 18.11 | 227,746 | -0.33(-1.81%) |
Nov 11, 2009 | 18.41 | 18.68 | 18.16 | 18.44 | 124,075 | +0.27(+1.47%) |
Nov 10, 2009 | 18.17 | 18.56 | 18.01 | 18.18 | 122,825 | -0.03(-0.16%) |
Nov 09, 2009 | 18.07 | 18.24 | 17.93 | 18.21 | 171,458 | +0.28(+1.54%) |
Nov 06, 2009 | 17.86 | 18.29 | 17.61 | 17.93 | 152,832 | -0.11(-0.63%) |
Nov 05, 2009 | 17.96 | 18.21 | 17.83 | 18.04 | 224,019 | +0.18(+1.01%) |
Nov 04, 2009 | 18.06 | 18.16 | 17.86 | 17.86 | 292,207 | -0.06(-0.32%) |
Nov 03, 2009 | 17.61 | 17.98 | 17.37 | 17.92 | 235,471 | +0.16(+0.91%) |
Nov 02, 2009 | 17.89 | 18.15 | 17.43 | 17.76 | 368,988 | -0.09(-0.48%) |
Oct 30, 2009 | 18.01 | 18.18 | 17.63 | 17.84 | 286,423 | -0.34(-1.88%) |
Oct 29, 2009 | 17.78 | 18.27 | 17.42 | 18.19 | 361,006 | +0.52(+2.97%) |
Oct 28, 2009 | 18.64 | 18.64 | 17.61 | 17.66 | 444,976 | -0.91(-4.92%) |
Oct 27, 2009 | 19.00 | 19.08 | 18.50 | 18.58 | 389,230 | -0.40(-2.11%) |
Oct 26, 2009 | 19.39 | 19.67 | 18.90 | 18.98 | 321,255 | -0.33(-1.73%) |
Oct 23, 2009 | 19.21 | 19.45 | 19.04 | 19.31 | 369,980 | -0.09(-0.44%) |
Oct 22, 2009 | 19.45 | 19.77 | 19.18 | 19.40 | 617,119 | -0.04(-0.20%) |
Oct 21, 2009 | 19.68 | 20.03 | 19.41 | 19.43 | 595,522 | -0.26(-1.31%) |
Oct 20, 2009 | 19.84 | 20.16 | 19.69 | 19.69 | 582,886 | -0.19(-0.96%) |
Oct 19, 2009 | 19.99 | 20.15 | 19.58 | 19.88 | 361,181 | +0.01(+0.05%) |
Oct 16, 2009 | 19.66 | 19.96 | 19.22 | 19.87 | 766,304 | +0.01(+0.05%) |
Oct 15, 2009 | 18.69 | 19.93 | 18.53 | 19.86 | 1,000,013 | +1.10(+5.89%) |
Oct 14, 2009 | 18.64 | 18.89 | 18.49 | 18.76 | 705,921 | +0.37(+2.02%) |
Oct 13, 2009 | 18.33 | 18.62 | 18.06 | 18.39 | 991,392 | +1.00(+5.75%) |
Oct 12, 2009 | 17.26 | 17.58 | 16.77 | 17.39 | 606,671 | +0.50(+2.93%) |
Oct 09, 2009 | 16.45 | 16.91 | 16.25 | 16.89 | 524,353 | +0.38(+2.31%) |
Oct 08, 2009 | 16.57 | 16.65 | 15.95 | 16.51 | 735,479 | +0.00(+0.00%) |
Oct 07, 2009 | 16.85 | 16.92 | 16.43 | 16.51 | 488,333 | -0.46(-2.69%) |
Oct 06, 2009 | 17.21 | 17.37 | 16.82 | 16.97 | 266,879 | -0.09(-0.50%) |
Oct 05, 2009 | 16.82 | 17.16 | 16.45 | 17.05 | 424,035 | +0.34(+2.05%) |
Oct 02, 2009 | 16.68 | 16.87 | 16.63 | 16.71 | 223,572 | -0.02(-0.11%) |