Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.89 | 18.94 | 18.94 | 18.94 | 81,639 | -0.05(-0.25%) |
Dec 30, 2009 | 18.82 | 19.22 | 18.82 | 18.99 | 79,297 | +0.00(+0.00%) |
Dec 29, 2009 | 18.99 | 19.18 | 18.77 | 18.99 | 49,596 | +0.08(+0.40%) |
Dec 28, 2009 | 18.80 | 19.08 | 18.28 | 18.91 | 140,667 | +0.21(+1.12%) |
Dec 24, 2009 | 18.72 | 19.12 | 18.50 | 18.70 | 50,447 | -0.07(-0.35%) |
Dec 23, 2009 | 18.95 | 19.08 | 18.47 | 18.77 | 63,111 | -0.18(-0.95%) |
Dec 22, 2009 | 19.18 | 19.41 | 18.46 | 18.95 | 186,046 | -0.34(-1.77%) |
Dec 21, 2009 | 19.60 | 19.98 | 19.19 | 19.29 | 119,105 | -0.27(-1.36%) |
Dec 18, 2009 | 19.95 | 20.21 | 18.95 | 19.56 | 403,575 | -0.35(-1.76%) |
Dec 17, 2009 | 19.87 | 20.13 | 19.81 | 19.91 | 95,222 | -0.04(-0.19%) |
Dec 16, 2009 | 19.82 | 20.23 | 19.77 | 19.94 | 133,810 | +0.04(+0.19%) |
Dec 15, 2009 | 18.81 | 19.95 | 18.71 | 19.91 | 269,776 | +0.99(+5.22%) |
Dec 14, 2009 | 18.78 | 19.26 | 18.57 | 18.92 | 92,480 | -0.04(-0.20%) |
Dec 11, 2009 | 17.96 | 19.06 | 17.73 | 18.96 | 301,682 | +1.04(+5.83%) |
Dec 10, 2009 | 17.73 | 17.91 | 17.56 | 17.91 | 179,231 | +0.34(+1.95%) |
Dec 09, 2009 | 17.23 | 17.84 | 17.23 | 17.57 | 194,671 | +0.32(+1.87%) |
Dec 08, 2009 | 17.23 | 17.50 | 17.01 | 17.25 | 308,078 | -0.02(-0.11%) |
Dec 07, 2009 | 17.19 | 17.52 | 16.91 | 17.27 | 112,415 | +0.16(+0.94%) |
Dec 04, 2009 | 16.68 | 17.19 | 16.56 | 17.11 | 137,059 | +0.63(+3.80%) |
Dec 03, 2009 | 16.86 | 16.94 | 16.40 | 16.48 | 117,819 | -0.27(-1.59%) |
Dec 02, 2009 | 16.77 | 17.08 | 16.51 | 16.75 | 157,640 | -0.09(-0.51%) |
Dec 01, 2009 | 17.14 | 17.26 | 16.66 | 16.83 | 261,413 | -0.09(-0.56%) |
Nov 30, 2009 | 15.89 | 17.05 | 15.88 | 16.93 | 220,969 | +1.08(+6.83%) |
Nov 27, 2009 | 15.92 | 16.76 | 15.75 | 15.84 | 43,266 | -0.34(-2.11%) |
Nov 25, 2009 | 16.10 | 16.33 | 16.10 | 16.19 | 100,421 | +0.09(+0.53%) |
Nov 24, 2009 | 16.75 | 16.75 | 16.05 | 16.10 | 204,005 | -0.59(-3.53%) |
Nov 23, 2009 | 16.94 | 16.98 | 16.62 | 16.69 | 213,437 | +0.03(+0.17%) |
Nov 20, 2009 | 16.89 | 17.28 | 16.48 | 16.66 | 2,348,502 | -1.84(-9.95%) |
Nov 19, 2009 | 18.46 | 18.68 | 17.99 | 18.50 | 90,753 | -0.18(-0.97%) |
Nov 18, 2009 | 18.80 | 18.80 | 18.06 | 18.68 | 28,949 | -0.07(-0.35%) |
Nov 17, 2009 | 18.55 | 18.75 | 18.37 | 18.75 | 24,258 | +0.04(+0.20%) |
Nov 16, 2009 | 18.80 | 18.80 | 18.43 | 18.71 | 86,269 | +0.04(+0.20%) |
Nov 13, 2009 | 18.67 | 18.72 | 18.48 | 18.67 | 23,581 | +0.26(+1.39%) |
Nov 12, 2009 | 18.61 | 18.75 | 18.32 | 18.42 | 72,714 | -0.38(-2.02%) |
Nov 11, 2009 | 18.77 | 18.80 | 18.52 | 18.80 | 45,036 | +0.29(+1.59%) |
Nov 10, 2009 | 18.39 | 19.56 | 18.39 | 18.50 | 77,232 | -0.09(-0.46%) |
Nov 09, 2009 | 18.43 | 19.13 | 18.33 | 18.59 | 32,155 | +0.29(+1.61%) |
Nov 06, 2009 | 18.42 | 18.63 | 18.23 | 18.29 | 103,838 | -0.71(-3.75%) |
Nov 05, 2009 | 18.98 | 19.17 | 18.76 | 19.00 | 69,625 | +0.11(+0.60%) |
Nov 04, 2009 | 19.60 | 19.74 | 18.84 | 18.89 | 192,503 | -0.76(-3.87%) |
Nov 03, 2009 | 19.27 | 19.67 | 19.03 | 19.65 | 41,589 | +0.11(+0.58%) |
Nov 02, 2009 | 19.30 | 19.59 | 18.93 | 19.54 | 117,530 | +0.46(+2.39%) |
Oct 30, 2009 | 19.38 | 19.69 | 19.00 | 19.08 | 178,970 | -0.51(-2.62%) |
Oct 29, 2009 | 18.77 | 19.65 | 18.13 | 19.59 | 248,492 | +0.92(+4.93%) |
Oct 28, 2009 | 19.12 | 19.56 | 17.82 | 18.67 | 371,907 | -0.42(-2.19%) |
Oct 27, 2009 | 21.50 | 21.65 | 19.02 | 19.09 | 195,852 | -2.47(-11.45%) |
Oct 26, 2009 | 21.55 | 22.31 | 21.08 | 21.56 | 160,447 | +0.18(+0.84%) |
Oct 23, 2009 | 22.17 | 22.30 | 20.50 | 21.38 | 226,741 | +0.34(+1.62%) |
Oct 22, 2009 | 20.97 | 21.05 | 20.26 | 21.04 | 108,463 | +0.19(+0.91%) |
Oct 21, 2009 | 20.12 | 20.91 | 20.12 | 20.85 | 176,891 | +0.67(+3.34%) |
Oct 20, 2009 | 19.78 | 20.25 | 19.49 | 20.17 | 101,903 | +0.34(+1.72%) |
Oct 19, 2009 | 18.38 | 20.17 | 18.34 | 19.83 | 163,225 | +1.59(+8.75%) |
Oct 16, 2009 | 18.34 | 18.54 | 18.18 | 18.24 | 113,400 | -0.03(-0.16%) |
Oct 15, 2009 | 18.57 | 18.82 | 18.13 | 18.26 | 65,002 | -0.24(-1.28%) |
Oct 14, 2009 | 18.77 | 19.77 | 18.45 | 18.50 | 206,544 | +0.26(+1.40%) |
Oct 13, 2009 | 17.98 | 18.60 | 17.56 | 18.25 | 69,861 | +0.37(+2.07%) |
Oct 12, 2009 | 18.61 | 19.22 | 17.72 | 17.88 | 127,331 | -1.11(-5.85%) |
Oct 09, 2009 | 18.78 | 19.09 | 18.77 | 18.99 | 113,229 | +0.37(+1.99%) |
Oct 08, 2009 | 18.23 | 18.82 | 17.92 | 18.62 | 101,142 | +0.44(+2.40%) |
Oct 07, 2009 | 17.51 | 18.20 | 17.32 | 18.18 | 104,421 | +0.53(+3.01%) |
Oct 06, 2009 | 17.66 | 17.77 | 17.47 | 17.65 | 40,268 | +0.02(+0.11%) |
Oct 05, 2009 | 17.75 | 18.04 | 17.54 | 17.63 | 84,027 | +0.02(+0.11%) |
Oct 02, 2009 | 17.23 | 17.89 | 17.17 | 17.61 | 76,692 | +0.06(+0.32%) |