Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.13 | 19.00 | 19.00 | 19.00 | 2,368,347 | -0.13(-0.68%) |
Dec 30, 2009 | 19.14 | 19.25 | 19.08 | 19.13 | 2,495,257 | -0.01(-0.03%) |
Dec 29, 2009 | 19.16 | 19.26 | 19.14 | 19.14 | 3,763,374 | +0.03(+0.17%) |
Dec 28, 2009 | 19.30 | 19.31 | 19.07 | 19.11 | 3,304,710 | -0.12(-0.62%) |
Dec 24, 2009 | 19.26 | 19.33 | 19.19 | 19.23 | 1,892,503 | -0.01(-0.06%) |
Dec 23, 2009 | 19.14 | 19.26 | 19.08 | 19.24 | 3,484,421 | +0.18(+0.97%) |
Dec 22, 2009 | 19.02 | 19.23 | 18.92 | 19.05 | 4,066,641 | +0.03(+0.17%) |
Dec 21, 2009 | 18.86 | 19.04 | 18.66 | 19.02 | 5,250,064 | +0.27(+1.42%) |
Dec 18, 2009 | 18.71 | 18.79 | 18.62 | 18.75 | 7,060,530 | +0.09(+0.47%) |
Dec 17, 2009 | 18.68 | 18.85 | 18.62 | 18.67 | 4,551,618 | -0.12(-0.67%) |
Dec 16, 2009 | 18.97 | 18.98 | 18.74 | 18.79 | 3,491,798 | -0.01(-0.03%) |
Dec 15, 2009 | 18.87 | 18.93 | 18.74 | 18.80 | 4,763,356 | -0.13(-0.69%) |
Dec 14, 2009 | 18.98 | 18.99 | 18.85 | 18.93 | 6,451,125 | +0.20(+1.07%) |
Dec 11, 2009 | 18.74 | 18.87 | 18.67 | 18.73 | 4,308,510 | +0.09(+0.47%) |
Dec 10, 2009 | 18.88 | 19.00 | 18.62 | 18.64 | 8,419,591 | -0.14(-0.75%) |
Dec 09, 2009 | 18.50 | 18.81 | 18.42 | 18.78 | 13,883,956 | +0.24(+1.32%) |
Dec 08, 2009 | 18.28 | 18.58 | 18.28 | 18.54 | 12,852,814 | +0.01(+0.03%) |
Dec 07, 2009 | 18.39 | 18.63 | 18.39 | 18.53 | 9,319,175 | +0.04(+0.21%) |
Dec 04, 2009 | 18.97 | 19.02 | 18.04 | 18.49 | 28,084,652 | -0.60(-3.13%) |
Dec 03, 2009 | 19.26 | 19.32 | 19.07 | 19.09 | 11,156,484 | -0.10(-0.54%) |
Dec 02, 2009 | 19.22 | 19.29 | 19.12 | 19.19 | 6,057,025 | +0.02(+0.08%) |
Dec 01, 2009 | 19.33 | 19.33 | 19.11 | 19.18 | 7,113,309 | +0.01(+0.06%) |
Nov 30, 2009 | 19.28 | 19.35 | 19.11 | 19.17 | 5,839,333 | -0.07(-0.37%) |
Nov 27, 2009 | 19.05 | 19.31 | 18.96 | 19.24 | 2,651,408 | -0.17(-0.87%) |
Nov 25, 2009 | 19.40 | 19.45 | 19.20 | 19.41 | 3,798,185 | +0.09(+0.48%) |
Nov 24, 2009 | 19.47 | 19.49 | 19.24 | 19.31 | 5,508,157 | -0.18(-0.92%) |
Nov 23, 2009 | 19.67 | 19.67 | 19.44 | 19.49 | 5,724,262 | +0.08(+0.39%) |
Nov 20, 2009 | 19.30 | 19.44 | 19.21 | 19.42 | 6,115,508 | +0.04(+0.22%) |
Nov 19, 2009 | 19.41 | 19.43 | 19.15 | 19.37 | 4,868,835 | -0.14(-0.72%) |
Nov 18, 2009 | 19.63 | 19.64 | 19.31 | 19.51 | 4,986,695 | -0.08(-0.42%) |
Nov 17, 2009 | 19.45 | 19.61 | 19.35 | 19.60 | 5,512,903 | +0.08(+0.42%) |
Nov 16, 2009 | 19.11 | 19.56 | 19.08 | 19.51 | 5,144,660 | +0.34(+1.76%) |
Nov 13, 2009 | 19.13 | 19.34 | 18.93 | 19.18 | 4,706,266 | +0.01(+0.06%) |
Nov 12, 2009 | 19.36 | 19.50 | 19.07 | 19.17 | 5,417,723 | -0.26(-1.32%) |
Nov 11, 2009 | 19.45 | 19.52 | 19.27 | 19.42 | 4,369,651 | +0.09(+0.45%) |
Nov 10, 2009 | 19.51 | 19.54 | 19.18 | 19.33 | 5,479,083 | -0.12(-0.61%) |
Nov 09, 2009 | 19.22 | 19.45 | 19.09 | 19.45 | 6,744,147 | +0.31(+1.62%) |
Nov 06, 2009 | 18.92 | 19.19 | 18.83 | 19.14 | 10,248,439 | +0.23(+1.24%) |
Nov 05, 2009 | 18.51 | 18.93 | 18.48 | 18.91 | 10,098,010 | +0.55(+2.99%) |
Nov 04, 2009 | 18.05 | 18.53 | 18.00 | 18.36 | 15,487,791 | +0.40(+2.21%) |
Nov 03, 2009 | 17.88 | 18.20 | 17.85 | 17.97 | 10,272,294 | -0.03(-0.18%) |
Nov 02, 2009 | 18.07 | 18.31 | 17.81 | 18.00 | 18,766,618 | +0.09(+0.52%) |
Oct 30, 2009 | 18.36 | 18.48 | 17.91 | 17.91 | 15,064,786 | -0.43(-2.34%) |
Oct 29, 2009 | 18.31 | 18.49 | 18.22 | 18.33 | 10,357,299 | +0.13(+0.72%) |
Oct 28, 2009 | 18.39 | 18.61 | 18.17 | 18.20 | 8,082,720 | -0.22(-1.21%) |
Oct 27, 2009 | 18.53 | 18.56 | 18.27 | 18.43 | 9,456,298 | -0.05(-0.26%) |
Oct 26, 2009 | 18.68 | 18.69 | 18.40 | 18.48 | 8,424,392 | -0.16(-0.85%) |
Oct 23, 2009 | 18.68 | 18.70 | 18.56 | 18.63 | 8,273,226 | -0.39(-2.03%) |
Oct 22, 2009 | 18.89 | 19.10 | 18.77 | 19.02 | 8,321,693 | +0.24(+1.30%) |
Oct 21, 2009 | 19.11 | 19.30 | 18.77 | 18.77 | 10,466,417 | -0.31(-1.62%) |
Oct 20, 2009 | 19.14 | 19.17 | 19.05 | 19.08 | 9,234,575 | -0.38(-1.95%) |
Oct 19, 2009 | 19.12 | 19.50 | 19.07 | 19.47 | 7,562,828 | +0.31(+1.62%) |
Oct 16, 2009 | 18.88 | 19.29 | 18.88 | 19.16 | 11,953,968 | -0.06(-0.31%) |
Oct 15, 2009 | 18.83 | 19.26 | 18.79 | 19.22 | 16,363,653 | +0.30(+1.58%) |
Oct 14, 2009 | 19.05 | 19.10 | 18.67 | 18.92 | 11,659,986 | -0.06(-0.32%) |
Oct 13, 2009 | 19.18 | 19.27 | 18.89 | 18.98 | 10,822,144 | -0.23(-1.19%) |
Oct 12, 2009 | 19.25 | 19.30 | 19.04 | 19.20 | 7,125,282 | +0.18(+0.97%) |
Oct 09, 2009 | 18.72 | 19.04 | 18.58 | 19.02 | 9,113,031 | +0.26(+1.39%) |
Oct 08, 2009 | 18.76 | 18.92 | 18.74 | 18.76 | 11,397,403 | +0.08(+0.44%) |
Oct 07, 2009 | 18.91 | 19.08 | 18.40 | 18.68 | 28,776,958 | -0.27(-1.41%) |
Oct 06, 2009 | 18.90 | 19.17 | 18.87 | 18.94 | 19,169,776 | +0.01(+0.03%) |
Oct 05, 2009 | 18.24 | 18.99 | 18.24 | 18.94 | 24,071,830 | +0.92(+5.13%) |
Oct 02, 2009 | 17.82 | 18.14 | 17.76 | 18.01 | 10,579,441 | +0.01(+0.06%) |