Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.27 | 21.03 | 21.03 | 21.03 | 250,939 | -0.20(-0.93%) |
Dec 30, 2009 | 21.09 | 21.36 | 21.00 | 21.23 | 174,436 | +0.02(+0.09%) |
Dec 29, 2009 | 21.09 | 21.32 | 20.91 | 21.21 | 141,366 | +0.12(+0.56%) |
Dec 28, 2009 | 21.21 | 21.22 | 21.02 | 21.09 | 229,280 | -0.14(-0.65%) |
Dec 24, 2009 | 20.87 | 21.23 | 20.68 | 21.23 | 106,103 | +0.38(+1.85%) |
Dec 23, 2009 | 20.66 | 20.98 | 20.61 | 20.85 | 277,425 | +0.14(+0.67%) |
Dec 22, 2009 | 20.89 | 20.89 | 20.59 | 20.71 | 250,742 | -0.03(-0.14%) |
Dec 21, 2009 | 19.99 | 20.88 | 19.92 | 20.74 | 323,566 | +0.69(+3.45%) |
Dec 18, 2009 | 19.97 | 20.47 | 19.86 | 20.05 | 660,156 | +0.29(+1.45%) |
Dec 17, 2009 | 19.91 | 19.99 | 19.68 | 19.76 | 531,984 | -0.20(-0.99%) |
Dec 16, 2009 | 19.65 | 19.99 | 19.58 | 19.96 | 520,860 | +0.46(+2.38%) |
Dec 15, 2009 | 18.77 | 19.80 | 18.77 | 19.50 | 478,848 | -0.31(-1.55%) |
Dec 14, 2009 | 19.59 | 19.80 | 19.51 | 19.80 | 360,779 | +0.73(+3.83%) |
Dec 11, 2009 | 18.33 | 19.11 | 18.31 | 19.07 | 290,920 | +0.77(+4.21%) |
Dec 10, 2009 | 18.85 | 19.03 | 18.21 | 18.30 | 396,644 | -0.39(-2.11%) |
Dec 09, 2009 | 18.77 | 18.81 | 18.34 | 18.70 | 349,670 | -0.20(-1.04%) |
Dec 08, 2009 | 18.63 | 19.02 | 18.25 | 18.89 | 289,459 | +0.03(+0.16%) |
Dec 07, 2009 | 18.73 | 19.06 | 18.73 | 18.86 | 198,489 | +0.05(+0.26%) |
Dec 04, 2009 | 18.32 | 18.90 | 18.23 | 18.81 | 308,567 | +0.80(+4.44%) |
Dec 03, 2009 | 18.45 | 18.67 | 17.99 | 18.01 | 316,077 | -0.35(-1.88%) |
Dec 02, 2009 | 17.96 | 18.67 | 17.87 | 18.36 | 391,058 | +0.42(+2.37%) |
Dec 01, 2009 | 18.18 | 18.29 | 17.84 | 17.94 | 564,918 | -0.08(-0.44%) |
Nov 30, 2009 | 18.25 | 18.33 | 17.47 | 18.01 | 443,271 | -0.41(-2.25%) |
Nov 27, 2009 | 18.39 | 18.65 | 18.28 | 18.43 | 94,441 | -0.59(-3.11%) |
Nov 25, 2009 | 19.24 | 19.24 | 18.93 | 19.02 | 153,447 | -0.15(-0.77%) |
Nov 24, 2009 | 19.23 | 19.26 | 18.72 | 19.17 | 260,929 | +0.06(+0.31%) |
Nov 23, 2009 | 18.72 | 19.25 | 18.63 | 19.11 | 283,617 | +0.64(+3.47%) |
Nov 20, 2009 | 18.39 | 18.59 | 18.30 | 18.47 | 262,061 | -0.06(-0.32%) |
Nov 19, 2009 | 18.73 | 18.75 | 18.31 | 18.53 | 416,178 | -0.03(-0.16%) |
Nov 18, 2009 | 18.41 | 18.59 | 17.82 | 18.56 | 356,385 | -0.14(-0.74%) |
Nov 17, 2009 | 19.10 | 19.10 | 18.62 | 18.70 | 133,828 | -0.51(-2.67%) |
Nov 16, 2009 | 18.49 | 19.35 | 18.49 | 19.21 | 412,220 | +0.82(+4.46%) |
Nov 13, 2009 | 18.23 | 18.49 | 18.02 | 18.39 | 351,446 | +0.35(+1.91%) |
Nov 12, 2009 | 18.12 | 18.26 | 17.99 | 18.04 | 354,432 | -0.09(-0.49%) |
Nov 11, 2009 | 18.03 | 18.19 | 17.81 | 18.13 | 362,054 | +0.30(+1.66%) |
Nov 10, 2009 | 17.40 | 18.49 | 17.40 | 17.84 | 652,912 | -0.92(-4.89%) |
Nov 09, 2009 | 18.51 | 18.82 | 18.49 | 18.75 | 338,605 | +0.35(+1.88%) |
Nov 06, 2009 | 18.06 | 18.51 | 17.95 | 18.41 | 316,192 | +0.09(+0.49%) |
Nov 05, 2009 | 18.53 | 18.53 | 17.97 | 18.32 | 569,314 | -0.94(-4.87%) |
Nov 04, 2009 | 20.06 | 20.20 | 19.25 | 19.26 | 305,648 | -0.79(-3.94%) |
Nov 03, 2009 | 19.58 | 20.10 | 19.54 | 20.05 | 197,037 | +0.29(+1.45%) |
Nov 02, 2009 | 20.12 | 20.19 | 19.46 | 19.76 | 251,338 | -0.31(-1.52%) |
Oct 30, 2009 | 20.99 | 21.02 | 19.93 | 20.07 | 347,621 | -1.10(-5.18%) |
Oct 29, 2009 | 21.37 | 21.42 | 21.02 | 21.16 | 140,531 | +0.07(+0.33%) |
Oct 28, 2009 | 21.70 | 21.85 | 21.06 | 21.09 | 156,302 | -0.59(-2.73%) |
Oct 27, 2009 | 21.94 | 22.30 | 21.65 | 21.69 | 177,915 | -0.21(-0.95%) |
Oct 26, 2009 | 21.97 | 22.69 | 21.72 | 21.89 | 270,574 | -0.13(-0.58%) |
Oct 23, 2009 | 21.92 | 22.02 | 21.83 | 22.02 | 247,534 | -0.31(-1.37%) |
Oct 22, 2009 | 21.86 | 22.49 | 21.78 | 22.33 | 172,639 | +0.39(+1.80%) |
Oct 21, 2009 | 21.75 | 22.45 | 21.75 | 21.93 | 345,114 | +0.13(+0.59%) |
Oct 20, 2009 | 21.69 | 21.84 | 21.66 | 21.80 | 148,491 | -0.54(-2.43%) |
Oct 19, 2009 | 21.92 | 22.40 | 21.83 | 22.35 | 167,331 | +0.42(+1.94%) |
Oct 16, 2009 | 22.04 | 22.27 | 21.59 | 21.92 | 161,135 | -0.34(-1.51%) |
Oct 15, 2009 | 22.13 | 22.39 | 22.00 | 22.26 | 141,006 | +0.02(+0.09%) |
Oct 14, 2009 | 22.30 | 22.30 | 22.01 | 22.24 | 167,457 | +0.30(+1.35%) |
Oct 13, 2009 | 22.43 | 22.48 | 21.93 | 21.94 | 192,590 | -0.44(-1.98%) |
Oct 12, 2009 | 22.71 | 22.78 | 22.24 | 22.39 | 102,245 | -0.07(-0.31%) |
Oct 09, 2009 | 21.91 | 22.51 | 21.86 | 22.46 | 166,638 | +0.49(+2.25%) |
Oct 08, 2009 | 21.62 | 22.00 | 21.32 | 21.96 | 1,198,523 | +0.61(+2.87%) |
Oct 07, 2009 | 21.30 | 21.37 | 21.13 | 21.35 | 251,720 | +0.05(+0.23%) |
Oct 06, 2009 | 21.51 | 21.51 | 21.16 | 21.30 | 242,107 | +0.04(+0.19%) |
Oct 05, 2009 | 21.25 | 21.39 | 21.03 | 21.26 | 294,550 | +0.17(+0.80%) |
Oct 02, 2009 | 20.74 | 21.18 | 20.74 | 21.09 | 312,585 | +0.19(+0.88%) |