Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.10 | 20.76 | 20.76 | 20.76 | 126,543 | -0.42(-1.96%) |
Dec 30, 2009 | 21.06 | 21.21 | 21.00 | 21.18 | 59,653 | -0.01(-0.06%) |
Dec 29, 2009 | 21.25 | 21.25 | 21.10 | 21.19 | 72,362 | -0.01(-0.06%) |
Dec 28, 2009 | 21.29 | 21.29 | 21.13 | 21.20 | 54,150 | -0.04(-0.20%) |
Dec 24, 2009 | 21.20 | 21.25 | 21.20 | 21.24 | 36,257 | +0.07(+0.32%) |
Dec 23, 2009 | 21.13 | 21.24 | 21.03 | 21.18 | 220,061 | +0.14(+0.68%) |
Dec 22, 2009 | 21.10 | 21.25 | 20.66 | 21.03 | 143,151 | +0.03(+0.15%) |
Dec 21, 2009 | 21.08 | 21.12 | 20.87 | 21.00 | 111,122 | -0.03(-0.15%) |
Dec 18, 2009 | 21.06 | 21.52 | 20.58 | 21.03 | 348,510 | +0.11(+0.50%) |
Dec 17, 2009 | 20.84 | 21.19 | 20.61 | 20.93 | 173,147 | +0.06(+0.27%) |
Dec 16, 2009 | 20.72 | 21.00 | 20.63 | 20.87 | 219,095 | +0.38(+1.87%) |
Dec 15, 2009 | 20.43 | 20.63 | 20.27 | 20.49 | 225,123 | +0.06(+0.30%) |
Dec 14, 2009 | 20.43 | 20.45 | 20.27 | 20.43 | 161,888 | +0.15(+0.76%) |
Dec 11, 2009 | 19.88 | 20.33 | 19.80 | 20.27 | 168,740 | +0.56(+2.83%) |
Dec 10, 2009 | 20.17 | 20.44 | 19.61 | 19.71 | 120,132 | -0.43(-2.12%) |
Dec 09, 2009 | 19.95 | 20.27 | 19.81 | 20.14 | 71,355 | +0.27(+1.34%) |
Dec 08, 2009 | 19.88 | 20.20 | 19.63 | 19.88 | 108,601 | -0.20(-0.99%) |
Dec 07, 2009 | 19.93 | 20.38 | 19.92 | 20.07 | 76,107 | +0.11(+0.53%) |
Dec 04, 2009 | 19.99 | 20.26 | 19.61 | 19.97 | 82,903 | +0.39(+1.99%) |
Dec 03, 2009 | 19.66 | 20.00 | 19.53 | 19.58 | 90,459 | +0.04(+0.22%) |
Dec 02, 2009 | 19.21 | 19.57 | 19.16 | 19.53 | 145,349 | +0.27(+1.38%) |
Dec 01, 2009 | 19.71 | 19.83 | 19.27 | 19.27 | 200,273 | -0.48(-2.45%) |
Nov 30, 2009 | 19.21 | 19.84 | 18.91 | 19.75 | 153,603 | +0.51(+2.67%) |
Nov 27, 2009 | 19.16 | 19.51 | 19.10 | 19.24 | 50,719 | -0.51(-2.57%) |
Nov 25, 2009 | 19.98 | 20.21 | 19.75 | 19.75 | 58,936 | -0.20(-0.99%) |
Nov 24, 2009 | 19.83 | 20.10 | 19.52 | 19.94 | 174,827 | +0.18(+0.91%) |
Nov 23, 2009 | 19.37 | 19.81 | 19.37 | 19.76 | 252,370 | +0.46(+2.41%) |
Nov 20, 2009 | 18.93 | 19.31 | 18.88 | 19.30 | 90,267 | +0.18(+0.94%) |
Nov 19, 2009 | 19.32 | 19.45 | 18.87 | 19.12 | 130,682 | -0.34(-1.75%) |
Nov 18, 2009 | 19.33 | 19.48 | 19.10 | 19.46 | 75,006 | +0.07(+0.38%) |
Nov 17, 2009 | 19.22 | 19.50 | 19.18 | 19.39 | 68,783 | +0.01(+0.06%) |
Nov 16, 2009 | 18.90 | 19.46 | 18.69 | 19.37 | 169,044 | +0.68(+3.65%) |
Nov 13, 2009 | 18.44 | 19.02 | 18.21 | 18.69 | 152,856 | +0.36(+1.96%) |
Nov 12, 2009 | 18.83 | 19.19 | 18.22 | 18.33 | 87,515 | -0.54(-2.86%) |
Nov 11, 2009 | 18.96 | 19.21 | 18.59 | 18.87 | 81,677 | +0.12(+0.63%) |
Nov 10, 2009 | 18.54 | 18.87 | 18.50 | 18.75 | 91,655 | +0.16(+0.87%) |
Nov 09, 2009 | 18.52 | 18.65 | 18.43 | 18.59 | 218,199 | +0.29(+1.59%) |
Nov 06, 2009 | 18.01 | 18.39 | 17.84 | 18.30 | 96,216 | +0.14(+0.75%) |
Nov 05, 2009 | 17.37 | 18.18 | 17.37 | 18.17 | 152,176 | +0.90(+5.24%) |
Nov 04, 2009 | 17.41 | 17.43 | 17.07 | 17.26 | 181,370 | -0.15(-0.85%) |
Nov 03, 2009 | 17.33 | 17.50 | 17.04 | 17.41 | 64,752 | +0.07(+0.39%) |
Nov 02, 2009 | 17.16 | 17.44 | 16.90 | 17.34 | 152,741 | +0.25(+1.45%) |
Oct 30, 2009 | 17.03 | 17.27 | 16.78 | 17.09 | 105,192 | -0.12(-0.68%) |
Oct 29, 2009 | 17.31 | 17.43 | 17.07 | 17.21 | 104,506 | +0.06(+0.36%) |
Oct 28, 2009 | 17.38 | 17.49 | 17.04 | 17.15 | 56,479 | -0.21(-1.21%) |
Oct 27, 2009 | 17.34 | 17.70 | 17.28 | 17.36 | 43,691 | +0.03(+0.18%) |
Oct 26, 2009 | 17.59 | 17.92 | 17.25 | 17.33 | 65,504 | -0.19(-1.10%) |
Oct 23, 2009 | 17.69 | 18.16 | 17.40 | 17.52 | 130,023 | -0.53(-2.92%) |
Oct 22, 2009 | 17.69 | 18.11 | 17.37 | 18.05 | 54,633 | +0.38(+2.14%) |
Oct 21, 2009 | 17.81 | 18.20 | 17.59 | 17.67 | 112,552 | -0.20(-1.11%) |
Oct 20, 2009 | 17.69 | 18.00 | 17.56 | 17.87 | 82,198 | -0.11(-0.62%) |
Oct 19, 2009 | 18.00 | 18.08 | 17.57 | 17.98 | 92,891 | +0.09(+0.52%) |
Oct 16, 2009 | 17.87 | 17.98 | 17.77 | 17.89 | 94,162 | -0.07(-0.38%) |
Oct 15, 2009 | 17.81 | 17.97 | 17.50 | 17.95 | 66,328 | +0.04(+0.24%) |
Oct 14, 2009 | 17.76 | 17.97 | 17.57 | 17.91 | 87,789 | +0.42(+2.41%) |
Oct 13, 2009 | 17.56 | 17.84 | 17.32 | 17.49 | 59,604 | -0.14(-0.81%) |
Oct 12, 2009 | 17.81 | 17.94 | 17.49 | 17.63 | 32,401 | -0.07(-0.42%) |
Oct 09, 2009 | 17.61 | 17.84 | 17.50 | 17.71 | 97,675 | +0.04(+0.21%) |
Oct 08, 2009 | 17.47 | 17.90 | 17.35 | 17.67 | 172,294 | +0.28(+1.60%) |
Oct 07, 2009 | 17.36 | 17.64 | 17.29 | 17.39 | 73,416 | +0.01(+0.07%) |
Oct 06, 2009 | 16.84 | 17.60 | 16.27 | 17.38 | 128,211 | +0.69(+4.16%) |
Oct 05, 2009 | 16.70 | 16.93 | 16.59 | 16.68 | 120,471 | +0.02(+0.11%) |
Oct 02, 2009 | 16.16 | 16.73 | 16.16 | 16.67 | 130,966 | +0.33(+2.05%) |