Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.80 | 19.04 | 19.04 | 19.04 | 81,081 | +0.20(+1.04%) |
Dec 30, 2009 | 18.72 | 18.89 | 18.65 | 18.85 | 49,508 | -0.02(-0.09%) |
Dec 29, 2009 | 19.13 | 19.13 | 18.86 | 18.86 | 101,520 | -0.58(-2.97%) |
Dec 28, 2009 | 19.29 | 19.46 | 19.25 | 19.44 | 70,298 | +0.16(+0.84%) |
Dec 24, 2009 | 18.99 | 19.39 | 18.99 | 19.28 | 45,949 | +0.09(+0.48%) |
Dec 23, 2009 | 19.08 | 19.24 | 19.02 | 19.19 | 18,581 | +0.20(+1.03%) |
Dec 22, 2009 | 19.11 | 19.11 | 18.86 | 18.99 | 64,900 | -0.05(-0.27%) |
Dec 21, 2009 | 18.91 | 19.18 | 18.91 | 19.04 | 47,838 | +0.09(+0.49%) |
Dec 18, 2009 | 18.82 | 19.05 | 18.76 | 18.95 | 78,710 | +0.27(+1.45%) |
Dec 17, 2009 | 19.05 | 19.09 | 18.67 | 18.68 | 114,680 | -0.73(-3.75%) |
Dec 16, 2009 | 19.19 | 19.46 | 19.19 | 19.41 | 182,272 | +0.62(+3.32%) |
Dec 15, 2009 | 18.70 | 18.94 | 18.66 | 18.78 | 245,740 | -0.14(-0.73%) |
Dec 14, 2009 | 18.90 | 18.99 | 18.88 | 18.92 | 118,776 | +0.16(+0.85%) |
Dec 11, 2009 | 18.79 | 18.94 | 18.74 | 18.76 | 62,850 | +0.07(+0.39%) |
Dec 10, 2009 | 18.76 | 18.82 | 18.67 | 18.69 | 74,673 | -0.14(-0.77%) |
Dec 09, 2009 | 18.49 | 18.83 | 18.47 | 18.83 | 46,583 | +0.18(+0.99%) |
Dec 08, 2009 | 18.96 | 18.96 | 18.65 | 18.65 | 67,219 | -0.50(-2.62%) |
Dec 07, 2009 | 18.91 | 19.31 | 18.85 | 19.15 | 95,803 | -0.14(-0.72%) |
Dec 04, 2009 | 19.36 | 19.49 | 19.12 | 19.29 | 122,586 | +0.15(+0.78%) |
Dec 03, 2009 | 19.32 | 19.32 | 19.14 | 19.14 | 76,083 | -0.08(-0.42%) |
Dec 02, 2009 | 18.99 | 19.30 | 18.91 | 19.22 | 85,659 | -0.06(-0.33%) |
Dec 01, 2009 | 19.13 | 19.31 | 19.07 | 19.28 | 80,856 | +0.50(+2.67%) |
Nov 30, 2009 | 19.11 | 19.11 | 18.65 | 18.78 | 91,336 | -0.44(-2.28%) |
Nov 27, 2009 | 18.91 | 19.22 | 18.33 | 19.22 | 81,369 | -0.47(-2.40%) |
Nov 25, 2009 | 19.48 | 19.73 | 19.33 | 19.69 | 70,380 | +0.03(+0.18%) |
Nov 24, 2009 | 19.66 | 19.72 | 19.52 | 19.66 | 43,292 | -0.27(-1.33%) |
Nov 23, 2009 | 19.86 | 20.03 | 19.86 | 19.92 | 64,655 | +0.31(+1.59%) |
Nov 20, 2009 | 19.64 | 19.65 | 19.27 | 19.61 | 42,874 | -0.23(-1.13%) |
Nov 19, 2009 | 20.06 | 20.06 | 19.64 | 19.84 | 78,295 | -0.42(-2.08%) |
Nov 18, 2009 | 20.28 | 20.29 | 20.14 | 20.26 | 101,040 | +0.12(+0.60%) |
Nov 17, 2009 | 20.16 | 20.17 | 20.03 | 20.14 | 54,532 | -0.16(-0.77%) |
Nov 16, 2009 | 20.20 | 20.37 | 20.06 | 20.29 | 105,366 | +0.32(+1.59%) |
Nov 13, 2009 | 19.68 | 20.00 | 19.54 | 19.98 | 94,607 | +0.32(+1.61%) |
Nov 12, 2009 | 19.80 | 19.93 | 19.61 | 19.66 | 47,133 | -0.25(-1.28%) |
Nov 11, 2009 | 20.06 | 20.08 | 19.75 | 19.91 | 51,760 | -0.04(-0.20%) |
Nov 10, 2009 | 19.47 | 19.95 | 19.47 | 19.95 | 71,076 | +0.40(+2.07%) |
Nov 09, 2009 | 19.23 | 19.64 | 19.23 | 19.55 | 84,574 | +0.74(+3.96%) |
Nov 06, 2009 | 18.33 | 19.02 | 18.33 | 18.80 | 101,671 | +0.05(+0.25%) |
Nov 05, 2009 | 18.76 | 18.90 | 18.65 | 18.76 | 50,885 | +0.10(+0.53%) |
Nov 04, 2009 | 18.75 | 18.90 | 18.61 | 18.66 | 46,455 | +0.20(+1.06%) |
Nov 03, 2009 | 18.30 | 18.55 | 18.07 | 18.46 | 139,947 | -0.19(-1.02%) |
Nov 02, 2009 | 18.25 | 18.76 | 18.20 | 18.65 | 141,506 | +0.36(+1.96%) |
Oct 30, 2009 | 18.74 | 18.74 | 18.08 | 18.30 | 146,953 | -0.73(-3.85%) |
Oct 29, 2009 | 18.33 | 19.13 | 18.33 | 19.03 | 180,854 | +1.08(+6.01%) |
Oct 28, 2009 | 18.87 | 18.87 | 17.90 | 17.95 | 287,611 | -1.30(-6.75%) |
Oct 27, 2009 | 19.63 | 19.63 | 19.12 | 19.25 | 176,106 | -0.46(-2.34%) |
Oct 26, 2009 | 20.01 | 20.24 | 19.63 | 19.71 | 147,518 | -0.09(-0.47%) |
Oct 23, 2009 | 20.00 | 20.04 | 19.75 | 19.80 | 119,008 | -0.25(-1.27%) |
Oct 22, 2009 | 19.68 | 20.06 | 19.68 | 20.06 | 40,702 | +0.31(+1.55%) |
Oct 21, 2009 | 19.79 | 20.00 | 19.73 | 19.75 | 104,650 | -0.13(-0.64%) |
Oct 20, 2009 | 19.77 | 19.98 | 19.74 | 19.88 | 155,425 | -0.23(-1.16%) |
Oct 19, 2009 | 20.11 | 20.16 | 19.92 | 20.11 | 109,583 | +0.17(+0.86%) |
Oct 16, 2009 | 20.11 | 20.11 | 19.83 | 19.94 | 121,175 | -0.33(-1.62%) |
Oct 15, 2009 | 20.14 | 20.27 | 20.10 | 20.27 | 44,066 | -0.08(-0.40%) |
Oct 14, 2009 | 20.31 | 20.43 | 20.26 | 20.35 | 178,936 | +0.38(+1.91%) |
Oct 13, 2009 | 20.26 | 20.26 | 19.77 | 19.97 | 106,310 | -0.40(-1.96%) |
Oct 12, 2009 | 20.40 | 20.52 | 20.16 | 20.37 | 121,624 | +0.33(+1.64%) |
Oct 09, 2009 | 19.88 | 20.20 | 19.88 | 20.04 | 84,257 | +0.02(+0.09%) |
Oct 08, 2009 | 19.37 | 20.03 | 19.37 | 20.02 | 113,076 | +0.80(+4.14%) |
Oct 07, 2009 | 19.11 | 19.28 | 19.09 | 19.23 | 62,530 | +0.18(+0.94%) |
Oct 06, 2009 | 18.47 | 19.05 | 18.47 | 19.05 | 95,586 | +0.74(+4.07%) |
Oct 05, 2009 | 17.81 | 18.41 | 17.75 | 18.30 | 86,211 | +0.46(+2.55%) |
Oct 02, 2009 | 16.70 | 18.03 | 16.70 | 17.85 | 74,318 | -0.28(-1.56%) |