Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.72 | 21.72 | 21.72 | 0 | +0.27(+1.26%) | |
Dec 30, 2009 | 21.10 | 21.45 | 21.10 | 21.45 | 12,490 | +0.56(+2.68%) |
Dec 29, 2009 | 20.65 | 20.89 | 20.65 | 20.89 | 3,636 | +0.14(+0.67%) |
Dec 28, 2009 | 20.80 | 20.80 | 20.65 | 20.75 | 11,809 | -0.05(-0.24%) |
Dec 24, 2009 | 20.90 | 21.00 | 20.66 | 20.80 | 5,419 | +0.69(+3.43%) |
Dec 23, 2009 | 20.11 | 20.14 | 19.95 | 20.11 | 15,981 | +0.31(+1.57%) |
Dec 22, 2009 | 19.71 | 20.09 | 19.71 | 19.80 | 5,993 | +0.09(+0.46%) |
Dec 21, 2009 | 19.63 | 20.00 | 19.63 | 19.71 | 30,745 | +0.11(+0.56%) |
Dec 18, 2009 | 19.60 | 19.60 | 19.41 | 19.60 | 6,794 | -0.11(-0.56%) |
Dec 17, 2009 | 19.85 | 19.90 | 19.69 | 19.71 | 74,820 | -0.94(-4.55%) |
Dec 16, 2009 | 20.41 | 20.75 | 20.41 | 20.65 | 3,353 | +0.15(+0.73%) |
Dec 15, 2009 | 20.84 | 20.99 | 20.50 | 20.50 | 8,802 | +0.10(+0.49%) |
Dec 14, 2009 | 20.40 | 20.59 | 20.40 | 20.40 | 16,879 | +0.25(+1.24%) |
Dec 11, 2009 | 20.11 | 20.30 | 20.10 | 20.15 | 11,088 | +1.11(+5.83%) |
Dec 10, 2009 | 19.00 | 19.05 | 18.73 | 19.04 | 18,718 | -0.02(-0.10%) |
Dec 09, 2009 | 19.08 | 19.16 | 19.06 | 19.06 | 7,181 | -0.02(-0.10%) |
Dec 08, 2009 | 19.00 | 19.17 | 18.90 | 19.08 | 18,456 | -0.21(-1.09%) |
Dec 07, 2009 | 19.27 | 19.30 | 19.00 | 19.29 | 1,589 | -0.21(-1.08%) |
Dec 04, 2009 | 19.45 | 19.60 | 19.40 | 19.50 | 8,326 | +0.10(+0.52%) |
Dec 03, 2009 | 19.40 | 19.40 | 19.39 | 19.40 | 1,273 | +0.11(+0.57%) |
Dec 02, 2009 | 19.40 | 19.40 | 19.15 | 19.29 | 4,501 | +0.14(+0.73%) |
Dec 01, 2009 | 19.00 | 19.15 | 18.81 | 19.15 | 49,489 | +0.47(+2.52%) |
Nov 30, 2009 | 18.60 | 18.68 | 18.40 | 18.68 | 7,768 | +0.38(+2.08%) |
Nov 27, 2009 | 18.15 | 18.30 | 18.04 | 18.30 | 8,548 | -0.85(-4.44%) |
Nov 25, 2009 | 18.90 | 19.15 | 18.90 | 19.15 | 2,138 | +0.35(+1.86%) |
Nov 24, 2009 | 18.95 | 18.95 | 18.51 | 18.80 | 15,952 | -0.50(-2.59%) |
Nov 23, 2009 | 19.30 | 19.30 | 19.12 | 19.30 | 10,625 | +0.80(+4.32%) |
Nov 20, 2009 | 18.75 | 18.75 | 18.40 | 18.50 | 53,505 | -0.10(-0.54%) |
Nov 19, 2009 | 18.86 | 18.86 | 18.54 | 18.60 | 5,314 | -0.44(-2.31%) |
Nov 18, 2009 | 19.03 | 19.04 | 18.82 | 19.04 | 10,720 | -0.21(-1.09%) |
Nov 17, 2009 | 19.39 | 19.39 | 19.05 | 19.25 | 3,567 | -0.10(-0.52%) |
Nov 16, 2009 | 19.30 | 19.35 | 19.05 | 19.35 | 5,063 | +0.02(+0.10%) |
Nov 13, 2009 | 19.01 | 19.35 | 19.01 | 19.33 | 7,029 | +0.33(+1.74%) |
Nov 12, 2009 | 19.10 | 19.10 | 18.96 | 19.00 | 6,328 | -0.40(-2.06%) |
Nov 11, 2009 | 19.40 | 19.40 | 19.20 | 19.40 | 5,385 | +0.95(+5.15%) |
Nov 10, 2009 | 18.40 | 18.55 | 18.33 | 18.45 | 5,440 | +0.27(+1.49%) |
Nov 09, 2009 | 18.12 | 18.24 | 18.12 | 18.18 | 8,194 | +0.13(+0.72%) |
Nov 06, 2009 | 17.98 | 18.16 | 17.80 | 18.05 | 18,272 | -0.20(-1.10%) |
Nov 05, 2009 | 18.00 | 18.25 | 17.99 | 18.25 | 35,906 | -0.02(-0.11%) |
Nov 04, 2009 | 17.90 | 18.30 | 17.90 | 18.27 | 20,699 | +0.27(+1.50%) |
Nov 03, 2009 | 17.60 | 18.00 | 17.60 | 18.00 | 30,264 | -0.80(-4.26%) |
Nov 02, 2009 | 18.70 | 18.95 | 18.43 | 18.80 | 62,750 | +1.56(+9.05%) |
Oct 30, 2009 | 17.50 | 17.78 | 17.23 | 17.24 | 16,734 | -0.16(-0.92%) |
Oct 29, 2009 | 17.40 | 17.60 | 17.20 | 17.40 | 17,958 | -0.51(-2.85%) |
Oct 28, 2009 | 18.39 | 18.39 | 17.91 | 17.91 | 25,149 | -0.94(-4.99%) |
Oct 27, 2009 | 19.15 | 19.15 | 18.83 | 18.85 | 11,908 | -0.10(-0.53%) |
Oct 26, 2009 | 19.40 | 19.40 | 18.82 | 18.95 | 9,142 | -0.17(-0.89%) |
Oct 23, 2009 | 19.12 | 19.12 | 19.12 | 19.12 | 4,507 | -0.05(-0.26%) |
Oct 22, 2009 | 18.90 | 19.24 | 18.85 | 19.17 | 13,882 | +1.07(+5.91%) |
Oct 21, 2009 | 18.36 | 18.39 | 18.06 | 18.10 | 19,363 | -0.35(-1.90%) |
Oct 20, 2009 | 18.45 | 18.45 | 18.45 | 18.45 | 5,713 | -0.30(-1.60%) |
Oct 19, 2009 | 18.44 | 18.75 | 18.44 | 18.75 | 27,240 | +1.04(+5.87%) |
Oct 16, 2009 | 17.71 | 17.78 | 17.62 | 17.71 | 51,833 | -0.28(-1.56%) |
Oct 15, 2009 | 17.66 | 17.99 | 17.66 | 17.99 | 3,251 | -0.01(-0.06%) |
Oct 14, 2009 | 17.61 | 18.04 | 17.61 | 18.00 | 9,764 | +1.39(+8.37%) |
Oct 13, 2009 | 16.80 | 16.89 | 16.61 | 16.61 | 11,502 | +0.31(+1.90%) |
Oct 12, 2009 | 16.52 | 16.54 | 16.30 | 16.30 | 46,324 | -0.25(-1.51%) |
Oct 09, 2009 | 16.50 | 16.80 | 16.50 | 16.55 | 14,049 | -0.65(-3.78%) |
Oct 08, 2009 | 16.94 | 17.25 | 16.94 | 17.20 | 46,479 | +0.78(+4.75%) |
Oct 07, 2009 | 16.44 | 16.44 | 16.23 | 16.42 | 10,352 | +0.08(+0.49%) |
Oct 06, 2009 | 15.91 | 16.36 | 15.91 | 16.34 | 12,962 | +0.34(+2.12%) |
Oct 05, 2009 | 15.71 | 16.00 | 15.71 | 16.00 | 851 | +0.00(+0.00%) |
Oct 02, 2009 | 15.84 | 16.00 | 15.83 | 16.00 | 11,838 | +0.14(+0.88%) |