Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.64 | 18.39 | 18.39 | 18.39 | 8,100 | -0.05(-0.27%) |
Dec 30, 2009 | 18.33 | 18.44 | 18.33 | 18.44 | 2,232 | -0.05(-0.29%) |
Dec 29, 2009 | 18.59 | 18.60 | 18.39 | 18.49 | 8,601 | +0.16(+0.89%) |
Dec 28, 2009 | 18.31 | 18.42 | 18.31 | 18.33 | 4,116 | +0.03(+0.16%) |
Dec 24, 2009 | 18.30 | 18.30 | 18.30 | 18.30 | 400 | +0.12(+0.66%) |
Dec 23, 2009 | 18.08 | 18.20 | 18.08 | 18.18 | 17,758 | +0.24(+1.34%) |
Dec 22, 2009 | 18.09 | 18.09 | 17.89 | 17.94 | 60,398 | +0.09(+0.50%) |
Dec 21, 2009 | 18.00 | 18.02 | 17.84 | 17.85 | 2,915 | -0.03(-0.17%) |
Dec 18, 2009 | 18.00 | 18.00 | 17.74 | 17.88 | 2,200 | -0.31(-1.70%) |
Dec 17, 2009 | 18.28 | 18.28 | 18.12 | 18.19 | 1,726 | -0.43(-2.30%) |
Dec 16, 2009 | 18.77 | 18.77 | 18.62 | 18.62 | 1,160 | +0.19(+1.02%) |
Dec 15, 2009 | 18.50 | 18.51 | 18.43 | 18.43 | 2,103 | -0.10(-0.54%) |
Dec 14, 2009 | 18.54 | 18.58 | 18.46 | 18.53 | 2,592 | +0.11(+0.59%) |
Dec 11, 2009 | 18.45 | 18.52 | 18.28 | 18.42 | 4,104 | +0.07(+0.39%) |
Dec 10, 2009 | 18.39 | 18.39 | 18.29 | 18.35 | 2,720 | +0.02(+0.10%) |
Dec 09, 2009 | 18.23 | 18.33 | 18.08 | 18.33 | 4,265 | -0.04(-0.21%) |
Dec 08, 2009 | 18.58 | 18.58 | 17.00 | 18.37 | 13,966 | -0.45(-2.38%) |
Dec 04, 2009 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | -0.23(-1.22%) |
Dec 03, 2009 | 19.10 | 19.10 | 19.01 | 19.05 | 2,603 | +0.04(+0.21%) |
Dec 02, 2009 | 19.10 | 19.10 | 19.01 | 19.01 | 1,651 | -0.08(-0.41%) |
Dec 01, 2009 | 18.94 | 19.15 | 18.86 | 19.09 | 11,281 | +0.56(+3.02%) |
Nov 30, 2009 | 18.33 | 18.53 | 18.25 | 18.53 | 2,232 | +0.20(+1.09%) |
Nov 27, 2009 | 18.20 | 18.47 | 17.96 | 18.33 | 9,807 | -0.74(-3.88%) |
Nov 25, 2009 | 18.98 | 19.07 | 18.95 | 19.07 | 4,984 | +0.25(+1.33%) |
Nov 24, 2009 | 18.93 | 18.93 | 18.70 | 18.82 | 7,477 | -0.07(-0.38%) |
Nov 23, 2009 | 19.16 | 19.16 | 18.89 | 18.89 | 3,069 | +0.37(+2.01%) |
Nov 20, 2009 | 18.46 | 18.52 | 18.43 | 18.52 | 1,621 | -0.19(-1.01%) |
Nov 19, 2009 | 18.98 | 18.98 | 18.50 | 18.71 | 7,947 | -0.44(-2.30%) |
Nov 18, 2009 | 19.39 | 19.39 | 19.15 | 19.15 | 10,087 | -0.22(-1.14%) |
Nov 17, 2009 | 19.08 | 19.37 | 19.08 | 19.37 | 61,275 | -0.02(-0.10%) |
Nov 16, 2009 | 19.38 | 19.48 | 19.37 | 19.39 | 6,458 | +0.49(+2.57%) |
Nov 13, 2009 | 18.82 | 19.11 | 18.82 | 18.90 | 2,771 | +0.11(+0.61%) |
Nov 12, 2009 | 18.95 | 18.95 | 18.66 | 18.79 | 4,926 | -0.21(-1.11%) |
Nov 11, 2009 | 19.00 | 19.11 | 18.85 | 19.00 | 12,881 | +0.15(+0.80%) |
Nov 10, 2009 | 18.82 | 18.92 | 18.78 | 18.85 | 54,116 | -0.12(-0.63%) |
Nov 09, 2009 | 18.77 | 18.99 | 18.77 | 18.97 | 9,560 | +0.70(+3.83%) |
Nov 06, 2009 | 18.25 | 18.31 | 17.99 | 18.27 | 6,682 | +0.16(+0.88%) |
Nov 05, 2009 | 18.01 | 18.23 | 17.87 | 18.11 | 6,637 | +0.47(+2.66%) |
Nov 04, 2009 | 17.96 | 17.99 | 17.64 | 17.64 | 19,078 | +0.25(+1.44%) |
Nov 03, 2009 | 17.15 | 17.42 | 17.00 | 17.39 | 5,088 | -0.04(-0.23%) |
Nov 02, 2009 | 17.32 | 17.71 | 17.25 | 17.43 | 5,880 | +0.20(+1.17%) |
Oct 30, 2009 | 17.70 | 17.75 | 17.22 | 17.23 | 7,323 | -0.60(-3.34%) |
Oct 29, 2009 | 17.62 | 17.88 | 17.62 | 17.82 | 27,863 | +0.68(+3.94%) |
Oct 28, 2009 | 17.71 | 17.71 | 17.04 | 17.15 | 16,512 | -0.93(-5.14%) |
Oct 27, 2009 | 18.30 | 18.30 | 17.99 | 18.08 | 3,267 | -0.25(-1.37%) |
Oct 26, 2009 | 18.92 | 18.96 | 18.33 | 18.33 | 3,199 | -0.66(-3.48%) |
Oct 23, 2009 | 18.99 | 18.99 | 18.99 | 18.99 | 947 | -0.11(-0.58%) |
Oct 22, 2009 | 19.02 | 19.10 | 19.02 | 19.10 | 1,938 | +0.11(+0.58%) |
Oct 21, 2009 | 19.15 | 19.32 | 18.98 | 18.99 | 10,865 | -0.12(-0.63%) |
Oct 20, 2009 | 19.10 | 19.18 | 19.10 | 19.11 | 13,418 | -0.26(-1.34%) |
Oct 19, 2009 | 19.37 | 19.39 | 19.25 | 19.37 | 3,377 | +0.14(+0.74%) |
Oct 16, 2009 | 19.11 | 19.29 | 19.02 | 19.23 | 9,033 | -0.17(-0.89%) |
Oct 15, 2009 | 19.29 | 19.40 | 19.13 | 19.40 | 10,455 | +0.26(+1.36%) |
Oct 14, 2009 | 19.10 | 19.21 | 18.92 | 19.14 | 10,526 | +0.45(+2.41%) |
Oct 13, 2009 | 18.77 | 19.17 | 18.64 | 18.69 | 27,362 | +0.01(+0.06%) |
Oct 12, 2009 | 18.79 | 18.79 | 18.68 | 18.68 | 2,021 | +0.09(+0.47%) |
Oct 09, 2009 | 18.52 | 18.70 | 18.52 | 18.59 | 19,239 | -0.01(-0.05%) |
Oct 08, 2009 | 18.58 | 18.71 | 18.46 | 18.60 | 23,632 | +0.46(+2.54%) |
Oct 07, 2009 | 18.21 | 18.30 | 18.08 | 18.14 | 12,171 | +0.16(+0.89%) |
Oct 06, 2009 | 18.00 | 18.03 | 17.83 | 17.98 | 21,647 | +0.54(+3.10%) |
Oct 05, 2009 | 17.30 | 17.50 | 17.30 | 17.44 | 5,669 | +0.26(+1.51%) |
Oct 02, 2009 | 17.24 | 17.28 | 16.90 | 17.18 | 34,248 | -0.34(-1.94%) |