Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.44 | 19.27 | 19.27 | 19.27 | 277,012 | -0.23(-1.16%) |
Dec 30, 2009 | 19.54 | 19.70 | 19.42 | 19.50 | 284,610 | -0.04(-0.20%) |
Dec 29, 2009 | 19.35 | 19.54 | 19.30 | 19.54 | 266,547 | +0.27(+1.40%) |
Dec 28, 2009 | 19.22 | 19.27 | 19.15 | 19.27 | 223,691 | +0.05(+0.28%) |
Dec 24, 2009 | 19.20 | 19.31 | 19.13 | 19.22 | 122,125 | +0.06(+0.31%) |
Dec 23, 2009 | 19.12 | 19.16 | 18.97 | 19.16 | 299,699 | +0.02(+0.13%) |
Dec 22, 2009 | 19.09 | 19.30 | 19.00 | 19.13 | 268,005 | +0.10(+0.54%) |
Dec 21, 2009 | 19.16 | 19.44 | 18.97 | 19.03 | 325,420 | -0.06(-0.33%) |
Dec 18, 2009 | 19.14 | 19.46 | 19.05 | 19.09 | 2,084,549 | +0.05(+0.28%) |
Dec 17, 2009 | 18.88 | 19.06 | 18.88 | 19.04 | 544,871 | +0.10(+0.54%) |
Dec 16, 2009 | 18.84 | 19.14 | 18.70 | 18.94 | 755,155 | +0.24(+1.26%) |
Dec 15, 2009 | 18.61 | 18.71 | 18.48 | 18.70 | 969,884 | +0.03(+0.16%) |
Dec 14, 2009 | 18.61 | 18.67 | 18.39 | 18.67 | 402,293 | -0.07(-0.37%) |
Dec 11, 2009 | 18.57 | 18.75 | 18.47 | 18.74 | 347,431 | +0.29(+1.60%) |
Dec 10, 2009 | 18.42 | 18.46 | 18.20 | 18.45 | 322,279 | +0.30(+1.68%) |
Dec 09, 2009 | 18.23 | 18.27 | 18.09 | 18.14 | 207,635 | -0.05(-0.30%) |
Dec 08, 2009 | 18.19 | 18.35 | 18.09 | 18.19 | 404,617 | -0.04(-0.24%) |
Dec 07, 2009 | 18.36 | 18.48 | 18.21 | 18.24 | 286,869 | -0.10(-0.54%) |
Dec 04, 2009 | 18.51 | 18.53 | 18.20 | 18.34 | 458,087 | +0.04(+0.24%) |
Dec 03, 2009 | 18.46 | 18.52 | 18.27 | 18.29 | 322,396 | -0.09(-0.51%) |
Dec 02, 2009 | 18.30 | 18.46 | 18.19 | 18.39 | 365,288 | +0.13(+0.70%) |
Dec 01, 2009 | 18.24 | 18.34 | 18.21 | 18.26 | 392,264 | +0.12(+0.68%) |
Nov 30, 2009 | 17.92 | 18.19 | 17.80 | 18.14 | 496,912 | +0.22(+1.21%) |
Nov 27, 2009 | 17.94 | 18.06 | 17.82 | 17.92 | 346,687 | -0.24(-1.30%) |
Nov 25, 2009 | 18.23 | 18.24 | 18.12 | 18.16 | 245,465 | -0.02(-0.11%) |
Nov 24, 2009 | 18.23 | 18.25 | 18.13 | 18.18 | 257,511 | -0.05(-0.30%) |
Nov 23, 2009 | 18.03 | 18.23 | 17.94 | 18.23 | 303,870 | +0.33(+1.87%) |
Nov 20, 2009 | 17.90 | 17.96 | 17.77 | 17.90 | 228,843 | -0.14(-0.76%) |
Nov 19, 2009 | 18.20 | 18.23 | 17.93 | 18.03 | 392,089 | -0.27(-1.50%) |
Nov 18, 2009 | 18.41 | 18.41 | 18.17 | 18.31 | 369,453 | -0.07(-0.40%) |
Nov 17, 2009 | 18.29 | 18.41 | 18.21 | 18.38 | 468,102 | +0.08(+0.46%) |
Nov 16, 2009 | 18.28 | 18.37 | 18.16 | 18.30 | 261,652 | +0.17(+0.95%) |
Nov 13, 2009 | 18.20 | 18.28 | 18.04 | 18.13 | 247,388 | -0.00(-0.03%) |
Nov 12, 2009 | 18.34 | 18.43 | 18.06 | 18.13 | 269,323 | -0.20(-1.07%) |
Nov 11, 2009 | 18.35 | 18.57 | 18.29 | 18.33 | 643,763 | +0.04(+0.24%) |
Nov 10, 2009 | 18.26 | 18.43 | 18.24 | 18.28 | 373,834 | -0.00(-0.03%) |
Nov 09, 2009 | 18.16 | 18.41 | 18.16 | 18.29 | 431,830 | +0.16(+0.87%) |
Nov 06, 2009 | 18.05 | 18.27 | 17.98 | 18.13 | 217,357 | -0.03(-0.16%) |
Nov 05, 2009 | 18.01 | 18.22 | 17.93 | 18.16 | 506,061 | +0.23(+1.29%) |
Nov 04, 2009 | 18.30 | 18.33 | 17.92 | 17.93 | 290,557 | -0.24(-1.30%) |
Nov 03, 2009 | 18.07 | 18.17 | 17.85 | 18.17 | 305,300 | +0.05(+0.30%) |
Nov 02, 2009 | 18.31 | 18.31 | 17.87 | 18.11 | 546,918 | +0.21(+1.18%) |
Oct 30, 2009 | 18.05 | 18.08 | 17.82 | 17.90 | 447,495 | -0.23(-1.27%) |
Oct 29, 2009 | 18.11 | 18.20 | 18.04 | 18.13 | 706,820 | +0.07(+0.41%) |
Oct 28, 2009 | 18.17 | 18.35 | 18.05 | 18.06 | 421,605 | -0.19(-1.05%) |
Oct 27, 2009 | 18.12 | 18.43 | 18.12 | 18.25 | 261,605 | +0.12(+0.68%) |
Oct 26, 2009 | 18.19 | 18.37 | 18.08 | 18.13 | 307,590 | -0.00(-0.03%) |
Oct 23, 2009 | 18.16 | 18.21 | 18.06 | 18.13 | 240,548 | -0.18(-0.99%) |
Oct 22, 2009 | 17.93 | 18.37 | 17.91 | 18.31 | 282,534 | +0.40(+2.25%) |
Oct 21, 2009 | 17.91 | 18.22 | 17.86 | 17.91 | 327,113 | -0.10(-0.55%) |
Oct 20, 2009 | 17.99 | 18.04 | 17.94 | 18.01 | 318,220 | -0.27(-1.45%) |
Oct 19, 2009 | 18.20 | 18.27 | 18.10 | 18.27 | 161,274 | +0.13(+0.73%) |
Oct 16, 2009 | 18.07 | 18.17 | 17.85 | 18.14 | 355,448 | -0.10(-0.54%) |
Oct 15, 2009 | 18.01 | 18.25 | 18.01 | 18.24 | 244,201 | +0.08(+0.46%) |
Oct 14, 2009 | 18.07 | 18.19 | 17.93 | 18.16 | 389,604 | +0.21(+1.15%) |
Oct 13, 2009 | 17.95 | 18.02 | 17.86 | 17.95 | 278,660 | +0.00(+0.00%) |
Oct 12, 2009 | 17.88 | 17.98 | 17.79 | 17.95 | 232,150 | +0.15(+0.86%) |
Oct 09, 2009 | 17.71 | 17.83 | 17.64 | 17.80 | 246,869 | +0.00(+0.03%) |
Oct 08, 2009 | 17.69 | 17.88 | 17.59 | 17.79 | 286,156 | +0.10(+0.55%) |
Oct 07, 2009 | 17.77 | 17.77 | 17.55 | 17.69 | 261,940 | -0.09(-0.50%) |
Oct 06, 2009 | 17.82 | 17.83 | 17.58 | 17.78 | 329,264 | +0.00(+0.03%) |
Oct 05, 2009 | 17.72 | 17.78 | 17.52 | 17.78 | 294,360 | +0.09(+0.50%) |
Oct 02, 2009 | 17.41 | 17.77 | 17.39 | 17.69 | 345,838 | +0.04(+0.25%) |