Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.10 | 17.72 | 17.72 | 17.72 | 1,145,544 | -0.36(-1.98%) |
Dec 30, 2009 | 17.96 | 18.20 | 17.90 | 18.08 | 1,002,455 | -0.07(-0.39%) |
Dec 29, 2009 | 18.37 | 18.46 | 18.12 | 18.15 | 1,566,357 | -0.23(-1.27%) |
Dec 28, 2009 | 19.03 | 19.03 | 18.27 | 18.38 | 1,890,073 | -0.62(-3.25%) |
Dec 24, 2009 | 18.94 | 19.13 | 18.81 | 19.00 | 485,882 | +0.08(+0.43%) |
Dec 23, 2009 | 19.25 | 19.30 | 18.69 | 18.92 | 1,663,082 | -0.27(-1.40%) |
Dec 22, 2009 | 18.82 | 19.21 | 18.55 | 19.19 | 3,276,799 | +1.10(+6.08%) |
Dec 21, 2009 | 18.56 | 18.81 | 17.60 | 18.09 | 12,983,908 | +0.90(+5.26%) |
Dec 18, 2009 | 17.49 | 17.49 | 17.09 | 17.19 | 2,231,026 | -0.10(-0.57%) |
Dec 17, 2009 | 17.19 | 17.53 | 17.06 | 17.28 | 2,333,637 | +0.05(+0.31%) |
Dec 16, 2009 | 16.66 | 17.46 | 16.56 | 17.23 | 2,717,953 | +0.73(+4.45%) |
Dec 15, 2009 | 16.54 | 16.68 | 16.39 | 16.50 | 1,961,757 | -0.21(-1.23%) |
Dec 14, 2009 | 16.68 | 16.76 | 16.52 | 16.70 | 1,704,543 | +0.03(+0.16%) |
Dec 11, 2009 | 16.52 | 16.69 | 16.36 | 16.68 | 1,192,290 | +0.20(+1.19%) |
Dec 10, 2009 | 16.78 | 17.01 | 16.32 | 16.48 | 2,447,765 | -0.15(-0.91%) |
Dec 09, 2009 | 16.89 | 16.96 | 16.41 | 16.63 | 1,810,115 | -0.16(-0.96%) |
Dec 08, 2009 | 17.13 | 17.19 | 16.74 | 16.79 | 1,995,714 | -0.48(-2.80%) |
Dec 07, 2009 | 16.94 | 17.46 | 16.94 | 17.27 | 2,144,584 | +0.16(+0.94%) |
Dec 04, 2009 | 17.27 | 17.71 | 16.77 | 17.11 | 2,056,161 | +0.08(+0.47%) |
Dec 03, 2009 | 17.37 | 17.53 | 16.99 | 17.03 | 2,232,266 | -0.28(-1.60%) |
Dec 02, 2009 | 17.40 | 17.71 | 17.17 | 17.31 | 2,301,339 | -0.06(-0.36%) |
Dec 01, 2009 | 17.02 | 17.64 | 17.02 | 17.37 | 2,928,383 | +0.53(+3.13%) |
Nov 30, 2009 | 16.88 | 17.09 | 16.52 | 16.85 | 2,793,974 | -0.13(-0.79%) |
Nov 27, 2009 | 17.00 | 17.37 | 16.59 | 16.98 | 1,392,807 | -0.83(-4.67%) |
Nov 25, 2009 | 17.48 | 17.93 | 17.37 | 17.81 | 1,363,893 | +0.35(+2.00%) |
Nov 24, 2009 | 17.55 | 17.72 | 17.03 | 17.46 | 3,012,077 | -0.19(-1.06%) |
Nov 23, 2009 | 18.53 | 18.73 | 17.50 | 17.65 | 4,615,575 | -0.51(-2.81%) |
Nov 20, 2009 | 18.70 | 18.70 | 17.99 | 18.16 | 2,064,350 | -0.72(-3.79%) |
Nov 19, 2009 | 19.48 | 19.48 | 18.76 | 18.88 | 2,098,209 | -0.84(-4.26%) |
Nov 18, 2009 | 19.72 | 20.01 | 19.53 | 19.72 | 2,412,186 | +0.05(+0.27%) |
Nov 17, 2009 | 19.56 | 19.73 | 19.18 | 19.66 | 1,699,239 | -0.12(-0.59%) |
Nov 16, 2009 | 19.08 | 20.07 | 18.96 | 19.78 | 2,742,795 | +0.92(+4.89%) |
Nov 13, 2009 | 19.48 | 19.49 | 18.72 | 18.86 | 6,537,242 | -0.40(-2.09%) |
Nov 12, 2009 | 19.81 | 20.03 | 19.22 | 19.26 | 2,100,366 | -0.49(-2.49%) |
Nov 11, 2009 | 19.66 | 20.32 | 19.48 | 19.75 | 3,763,439 | +0.40(+2.08%) |
Nov 10, 2009 | 19.28 | 20.07 | 19.00 | 19.35 | 3,296,134 | -0.04(-0.23%) |
Nov 09, 2009 | 18.71 | 19.43 | 18.54 | 19.39 | 4,497,653 | +1.03(+5.60%) |
Nov 06, 2009 | 18.45 | 19.23 | 18.23 | 18.37 | 4,020,669 | +0.21(+1.13%) |
Nov 05, 2009 | 18.15 | 18.90 | 18.04 | 18.16 | 4,005,516 | -0.50(-2.68%) |
Nov 04, 2009 | 19.07 | 19.43 | 18.59 | 18.66 | 1,979,718 | -0.18(-0.95%) |
Nov 03, 2009 | 17.86 | 18.93 | 17.69 | 18.84 | 2,833,480 | +0.72(+4.00%) |
Nov 02, 2009 | 18.21 | 18.99 | 17.69 | 18.12 | 3,008,076 | +0.03(+0.15%) |
Oct 30, 2009 | 19.35 | 19.36 | 17.78 | 18.09 | 4,909,306 | -1.27(-6.56%) |
Oct 29, 2009 | 18.80 | 19.65 | 18.80 | 19.36 | 3,255,393 | +0.79(+4.24%) |
Oct 28, 2009 | 19.96 | 20.11 | 18.46 | 18.57 | 4,872,282 | -1.46(-7.28%) |
Oct 27, 2009 | 21.05 | 21.43 | 19.99 | 20.03 | 3,270,604 | -0.89(-4.23%) |
Oct 26, 2009 | 21.23 | 22.33 | 20.85 | 20.92 | 3,595,954 | -0.27(-1.27%) |
Oct 23, 2009 | 21.58 | 21.67 | 21.04 | 21.18 | 4,620,924 | +0.16(+0.77%) |
Oct 22, 2009 | 19.90 | 21.20 | 19.82 | 21.02 | 7,998,609 | -0.08(-0.38%) |
Oct 21, 2009 | 21.32 | 21.87 | 20.92 | 21.10 | 5,434,195 | -0.24(-1.13%) |
Oct 20, 2009 | 21.15 | 21.55 | 21.14 | 21.35 | 7,608,171 | -0.22(-1.04%) |
Oct 19, 2009 | 20.68 | 21.90 | 20.68 | 21.57 | 4,363,983 | +0.89(+4.33%) |
Oct 16, 2009 | 21.10 | 21.25 | 20.28 | 20.67 | 3,443,547 | -0.13(-0.64%) |
Oct 15, 2009 | 20.23 | 20.87 | 20.21 | 20.81 | 2,628,677 | +0.21(+1.04%) |
Oct 14, 2009 | 19.61 | 20.64 | 19.47 | 20.59 | 4,218,156 | +1.22(+6.28%) |
Oct 13, 2009 | 19.11 | 19.41 | 18.72 | 19.38 | 2,576,842 | +0.32(+1.69%) |
Oct 12, 2009 | 19.51 | 19.77 | 18.94 | 19.05 | 4,117,721 | -0.55(-2.83%) |
Oct 09, 2009 | 18.55 | 19.65 | 18.29 | 19.61 | 4,436,517 | +0.98(+5.23%) |
Oct 08, 2009 | 17.87 | 18.71 | 17.75 | 18.63 | 4,818,628 | +0.80(+4.46%) |
Oct 07, 2009 | 17.39 | 17.94 | 17.38 | 17.84 | 3,206,187 | +0.32(+1.84%) |
Oct 06, 2009 | 17.61 | 17.78 | 17.03 | 17.52 | 3,184,086 | +0.21(+1.19%) |
Oct 05, 2009 | 16.28 | 17.38 | 16.28 | 17.31 | 3,496,824 | +1.11(+6.85%) |
Oct 02, 2009 | 17.07 | 17.08 | 16.17 | 16.20 | 6,181,182 | -1.20(-6.89%) |