Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.05 | 18.99 | 18.99 | 18.99 | 400,184 | -0.12(-0.62%) |
Dec 30, 2009 | 18.96 | 19.19 | 18.49 | 19.11 | 570,917 | +0.07(+0.36%) |
Dec 29, 2009 | 19.08 | 19.08 | 18.76 | 19.04 | 295,414 | +0.10(+0.52%) |
Dec 28, 2009 | 19.38 | 19.47 | 18.82 | 18.94 | 282,829 | -0.44(-2.28%) |
Dec 24, 2009 | 19.19 | 19.39 | 18.96 | 19.39 | 143,403 | +0.27(+1.39%) |
Dec 23, 2009 | 18.46 | 19.14 | 18.16 | 19.12 | 960,816 | +1.18(+6.57%) |
Dec 22, 2009 | 17.18 | 18.14 | 17.07 | 17.94 | 558,297 | +0.85(+4.94%) |
Dec 21, 2009 | 17.20 | 17.39 | 16.83 | 17.10 | 495,167 | +0.02(+0.11%) |
Dec 18, 2009 | 16.55 | 17.17 | 16.28 | 17.08 | 2,986,442 | +0.63(+3.82%) |
Dec 17, 2009 | 16.32 | 16.50 | 16.13 | 16.45 | 546,218 | +0.42(+2.64%) |
Dec 16, 2009 | 15.95 | 16.76 | 15.92 | 16.03 | 1,057,561 | +0.28(+1.75%) |
Dec 15, 2009 | 16.22 | 16.22 | 15.75 | 15.75 | 761,857 | -0.51(-3.14%) |
Dec 14, 2009 | 16.23 | 16.47 | 16.20 | 16.26 | 1,073,470 | -0.37(-2.24%) |
Dec 11, 2009 | 16.97 | 16.97 | 16.36 | 16.63 | 962,687 | -0.22(-1.28%) |
Dec 10, 2009 | 17.27 | 17.34 | 16.73 | 16.85 | 365,117 | -0.27(-1.55%) |
Dec 09, 2009 | 17.01 | 17.13 | 16.71 | 17.12 | 344,354 | +0.08(+0.46%) |
Dec 08, 2009 | 17.06 | 17.37 | 16.80 | 17.04 | 548,279 | -0.17(-0.97%) |
Dec 07, 2009 | 17.15 | 17.76 | 16.98 | 17.20 | 760,396 | +0.14(+0.81%) |
Dec 04, 2009 | 17.58 | 17.95 | 16.65 | 17.07 | 2,791,489 | +0.03(+0.17%) |
Dec 03, 2009 | 17.66 | 17.72 | 16.94 | 17.04 | 658,368 | -0.69(-3.88%) |
Dec 02, 2009 | 17.77 | 18.03 | 17.59 | 17.73 | 466,619 | +0.02(+0.11%) |
Dec 01, 2009 | 17.87 | 18.01 | 17.49 | 17.71 | 519,867 | +0.19(+1.07%) |
Nov 30, 2009 | 17.81 | 18.05 | 17.30 | 17.52 | 512,186 | -0.32(-1.82%) |
Nov 27, 2009 | 17.78 | 18.29 | 17.70 | 17.84 | 267,148 | -0.61(-3.30%) |
Nov 25, 2009 | 18.50 | 18.76 | 18.18 | 18.45 | 430,575 | +0.03(+0.16%) |
Nov 24, 2009 | 18.27 | 18.60 | 17.80 | 18.42 | 715,090 | +0.17(+0.92%) |
Nov 23, 2009 | 18.23 | 18.83 | 18.07 | 18.26 | 593,968 | +0.37(+2.09%) |
Nov 20, 2009 | 18.01 | 18.05 | 17.50 | 17.88 | 882,792 | -0.37(-2.04%) |
Nov 19, 2009 | 18.55 | 18.63 | 18.23 | 18.26 | 662,647 | -0.80(-4.18%) |
Nov 18, 2009 | 19.05 | 19.52 | 18.80 | 19.05 | 660,980 | +0.03(+0.16%) |
Nov 17, 2009 | 18.83 | 19.03 | 18.47 | 19.02 | 590,218 | +0.08(+0.41%) |
Nov 16, 2009 | 19.04 | 19.34 | 18.79 | 18.94 | 482,852 | +0.22(+1.15%) |
Nov 13, 2009 | 18.77 | 19.27 | 18.52 | 18.73 | 426,311 | -0.18(-0.94%) |
Nov 12, 2009 | 19.80 | 19.87 | 18.85 | 18.90 | 575,528 | -1.03(-5.18%) |
Nov 11, 2009 | 19.55 | 20.19 | 19.54 | 19.94 | 708,822 | +0.84(+4.43%) |
Nov 10, 2009 | 19.68 | 20.18 | 18.88 | 19.09 | 695,719 | -0.78(-3.91%) |
Nov 09, 2009 | 19.91 | 19.99 | 19.29 | 19.87 | 712,437 | +0.31(+1.61%) |
Nov 06, 2009 | 18.65 | 19.75 | 18.35 | 19.55 | 1,250,002 | +1.42(+7.86%) |
Nov 05, 2009 | 17.88 | 18.62 | 17.80 | 18.13 | 1,272,157 | +0.46(+2.61%) |
Nov 04, 2009 | 18.01 | 18.46 | 17.57 | 17.67 | 988,517 | -0.11(-0.61%) |
Nov 03, 2009 | 16.99 | 17.81 | 16.89 | 17.77 | 732,165 | +0.40(+2.32%) |
Nov 02, 2009 | 18.10 | 18.20 | 16.83 | 17.37 | 755,463 | -0.55(-3.07%) |
Oct 30, 2009 | 18.33 | 18.54 | 17.63 | 17.92 | 784,026 | -0.59(-3.18%) |
Oct 29, 2009 | 18.55 | 19.12 | 18.33 | 18.51 | 953,244 | +0.25(+1.34%) |
Oct 28, 2009 | 18.79 | 18.79 | 17.87 | 18.27 | 1,423,748 | -0.70(-3.68%) |
Oct 27, 2009 | 19.32 | 19.75 | 18.47 | 18.96 | 1,638,814 | +0.09(+0.47%) |
Oct 26, 2009 | 19.30 | 19.81 | 18.62 | 18.87 | 791,755 | -0.46(-2.39%) |
Oct 23, 2009 | 19.44 | 19.51 | 19.02 | 19.34 | 841,675 | -0.99(-4.88%) |
Oct 22, 2009 | 18.88 | 20.62 | 18.47 | 20.33 | 769,215 | +1.43(+7.59%) |
Oct 21, 2009 | 19.16 | 20.03 | 18.74 | 18.89 | 582,895 | -0.41(-2.14%) |
Oct 20, 2009 | 19.41 | 19.64 | 19.26 | 19.31 | 632,391 | -0.72(-3.58%) |
Oct 19, 2009 | 20.49 | 20.56 | 19.89 | 20.02 | 362,717 | -0.22(-1.07%) |
Oct 16, 2009 | 21.15 | 21.19 | 20.13 | 20.24 | 637,990 | -1.15(-5.37%) |
Oct 15, 2009 | 21.23 | 21.53 | 20.94 | 21.39 | 452,361 | -0.02(-0.09%) |
Oct 14, 2009 | 21.15 | 21.44 | 20.75 | 21.41 | 538,753 | +0.71(+3.42%) |
Oct 13, 2009 | 19.76 | 20.94 | 19.65 | 20.70 | 753,939 | +0.88(+4.46%) |
Oct 12, 2009 | 19.77 | 20.25 | 19.52 | 19.82 | 303,002 | +0.03(+0.15%) |
Oct 09, 2009 | 19.72 | 20.28 | 19.32 | 19.79 | 455,197 | -0.04(-0.20%) |
Oct 08, 2009 | 18.78 | 19.99 | 18.56 | 19.83 | 746,270 | +1.43(+7.80%) |
Oct 07, 2009 | 19.12 | 19.20 | 18.19 | 18.39 | 449,876 | -0.72(-3.75%) |
Oct 06, 2009 | 18.94 | 19.54 | 18.67 | 19.11 | 499,533 | +0.47(+2.53%) |
Oct 05, 2009 | 18.69 | 19.03 | 18.20 | 18.64 | 466,913 | +0.33(+1.82%) |
Oct 02, 2009 | 18.04 | 18.78 | 17.94 | 18.30 | 713,033 | -0.18(-0.96%) |