Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.79 | 18.81 | 18.81 | 18.81 | 434,000 | +0.06(+0.32%) |
Dec 30, 2009 | 18.71 | 18.83 | 18.57 | 18.75 | 204,390 | +0.00(+0.00%) |
Dec 29, 2009 | 19.00 | 19.06 | 18.63 | 18.75 | 457,691 | -0.12(-0.64%) |
Dec 28, 2009 | 18.91 | 19.00 | 18.75 | 18.87 | 292,313 | -0.03(-0.16%) |
Dec 24, 2009 | 18.91 | 19.00 | 18.88 | 18.90 | 166,683 | +0.02(+0.11%) |
Dec 23, 2009 | 18.94 | 19.03 | 18.86 | 18.88 | 915,408 | -0.10(-0.53%) |
Dec 22, 2009 | 18.83 | 19.00 | 18.78 | 18.98 | 499,644 | +0.20(+1.06%) |
Dec 21, 2009 | 18.61 | 18.85 | 18.43 | 18.78 | 702,921 | +0.11(+0.59%) |
Dec 18, 2009 | 18.15 | 18.68 | 18.07 | 18.67 | 1,373,355 | +0.69(+3.84%) |
Dec 17, 2009 | 18.04 | 18.14 | 17.73 | 17.98 | 1,023,469 | -0.26(-1.43%) |
Dec 16, 2009 | 18.01 | 18.40 | 17.95 | 18.24 | 1,023,148 | +0.20(+1.11%) |
Dec 15, 2009 | 17.56 | 18.09 | 17.44 | 18.04 | 875,423 | +0.34(+1.92%) |
Dec 14, 2009 | 17.34 | 17.70 | 17.16 | 17.70 | 538,125 | +0.56(+3.27%) |
Dec 11, 2009 | 17.32 | 17.47 | 17.03 | 17.14 | 441,416 | -0.16(-0.92%) |
Dec 10, 2009 | 16.96 | 17.39 | 16.95 | 17.30 | 1,228,025 | +0.31(+1.82%) |
Dec 09, 2009 | 17.29 | 17.29 | 16.63 | 16.99 | 976,373 | +0.37(+2.23%) |
Dec 08, 2009 | 16.77 | 16.81 | 16.50 | 16.62 | 399,940 | -0.21(-1.25%) |
Dec 07, 2009 | 17.04 | 17.16 | 16.69 | 16.83 | 559,470 | -0.36(-2.09%) |
Dec 04, 2009 | 17.50 | 17.66 | 16.94 | 17.19 | 804,433 | -0.13(-0.75%) |
Dec 03, 2009 | 17.33 | 17.57 | 17.25 | 17.32 | 686,147 | +0.04(+0.23%) |
Dec 02, 2009 | 16.94 | 17.50 | 16.94 | 17.28 | 827,290 | +0.28(+1.65%) |
Dec 01, 2009 | 16.65 | 17.10 | 16.48 | 17.00 | 865,656 | +0.49(+2.97%) |
Nov 30, 2009 | 16.84 | 16.84 | 16.13 | 16.51 | 1,227,024 | +0.05(+0.30%) |
Nov 27, 2009 | 16.50 | 16.63 | 16.17 | 16.46 | 373,181 | -0.38(-2.26%) |
Nov 25, 2009 | 16.72 | 16.84 | 16.55 | 16.84 | 664,376 | +0.17(+1.02%) |
Nov 24, 2009 | 17.00 | 17.08 | 16.60 | 16.67 | 1,034,352 | -0.30(-1.77%) |
Nov 23, 2009 | 17.19 | 17.27 | 16.91 | 16.97 | 517,118 | +0.00(+0.00%) |
Nov 20, 2009 | 17.25 | 17.25 | 16.92 | 16.97 | 721,377 | -0.37(-2.13%) |
Nov 19, 2009 | 17.33 | 17.36 | 17.04 | 17.34 | 1,021,659 | +0.00(+0.00%) |
Nov 18, 2009 | 17.20 | 17.42 | 17.12 | 17.34 | 1,191,717 | +0.22(+1.29%) |
Nov 17, 2009 | 16.86 | 17.15 | 16.86 | 17.12 | 595,367 | +0.26(+1.54%) |
Nov 16, 2009 | 16.49 | 17.01 | 16.45 | 16.86 | 511,289 | +0.33(+2.00%) |
Nov 13, 2009 | 16.76 | 16.90 | 15.62 | 16.53 | 2,301,831 | -0.14(-0.84%) |
Nov 12, 2009 | 16.84 | 16.88 | 16.67 | 16.67 | 713,653 | -0.19(-1.13%) |
Nov 11, 2009 | 16.68 | 16.95 | 16.45 | 16.86 | 551,381 | +0.22(+1.32%) |
Nov 10, 2009 | 16.52 | 16.86 | 16.52 | 16.64 | 749,160 | -0.03(-0.18%) |
Nov 09, 2009 | 16.67 | 16.72 | 16.39 | 16.67 | 559,022 | +0.17(+1.03%) |
Nov 06, 2009 | 16.22 | 16.60 | 16.04 | 16.50 | 558,893 | +0.20(+1.23%) |
Nov 05, 2009 | 15.98 | 16.32 | 15.96 | 16.30 | 1,541,686 | +0.58(+3.69%) |
Nov 04, 2009 | 15.87 | 16.00 | 15.65 | 15.72 | 870,398 | -0.21(-1.32%) |
Nov 03, 2009 | 15.49 | 15.95 | 15.47 | 15.93 | 905,039 | +0.37(+2.38%) |
Nov 02, 2009 | 15.65 | 15.93 | 15.40 | 15.56 | 1,047,027 | +0.00(+0.00%) |
Oct 30, 2009 | 15.78 | 15.78 | 15.21 | 15.56 | 1,699,206 | +0.07(+0.45%) |
Oct 29, 2009 | 17.56 | 17.88 | 15.45 | 15.49 | 4,120,602 | -0.19(-1.21%) |
Oct 28, 2009 | 16.80 | 16.80 | 15.61 | 15.68 | 2,019,820 | -1.11(-6.61%) |
Oct 27, 2009 | 16.73 | 16.90 | 16.63 | 16.79 | 3,067,716 | +0.13(+0.78%) |
Oct 26, 2009 | 17.00 | 17.44 | 16.63 | 16.66 | 1,652,018 | -0.34(-2.00%) |
Oct 23, 2009 | 16.97 | 17.27 | 16.92 | 17.00 | 1,175,371 | -0.05(-0.29%) |
Oct 22, 2009 | 16.86 | 17.14 | 16.81 | 17.05 | 1,044,736 | +0.15(+0.89%) |
Oct 21, 2009 | 16.70 | 17.10 | 16.70 | 16.90 | 2,002,630 | +0.33(+1.99%) |
Oct 20, 2009 | 16.61 | 17.00 | 16.51 | 16.57 | 1,581,985 | -0.43(-2.53%) |
Oct 19, 2009 | 17.33 | 17.53 | 16.71 | 17.00 | 3,234,637 | -0.86(-4.82%) |
Oct 16, 2009 | 17.70 | 17.89 | 17.51 | 17.86 | 1,021,480 | +0.10(+0.56%) |
Oct 15, 2009 | 17.47 | 17.76 | 17.38 | 17.76 | 553,778 | +0.25(+1.43%) |
Oct 14, 2009 | 17.35 | 17.57 | 17.28 | 17.51 | 695,987 | +0.24(+1.39%) |
Oct 13, 2009 | 17.57 | 17.68 | 17.03 | 17.27 | 1,038,470 | -0.30(-1.71%) |
Oct 12, 2009 | 17.52 | 17.81 | 17.41 | 17.57 | 584,973 | +0.10(+0.57%) |
Oct 09, 2009 | 17.50 | 17.54 | 17.26 | 17.47 | 925,691 | +0.03(+0.17%) |
Oct 08, 2009 | 17.75 | 17.86 | 17.36 | 17.44 | 1,467,978 | -0.31(-1.75%) |
Oct 07, 2009 | 17.86 | 17.91 | 17.53 | 17.75 | 592,501 | -0.06(-0.34%) |
Oct 06, 2009 | 17.55 | 17.98 | 17.37 | 17.81 | 879,836 | +0.28(+1.60%) |
Oct 05, 2009 | 17.31 | 17.84 | 17.19 | 17.53 | 1,119,739 | +0.14(+0.81%) |
Oct 02, 2009 | 17.70 | 17.70 | 17.18 | 17.39 | 1,063,417 | -0.40(-2.25%) |