Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.02 | 17.62 | 17.62 | 17.62 | 97,400 | -0.46(-2.54%) |
Dec 30, 2009 | 17.99 | 18.20 | 17.80 | 18.08 | 107,784 | +0.06(+0.33%) |
Dec 29, 2009 | 18.23 | 18.35 | 18.00 | 18.02 | 108,649 | -0.21(-1.15%) |
Dec 28, 2009 | 18.09 | 18.70 | 18.00 | 18.23 | 205,995 | +0.25(+1.39%) |
Dec 24, 2009 | 17.80 | 18.08 | 17.46 | 17.98 | 43,827 | +0.19(+1.07%) |
Dec 23, 2009 | 17.51 | 17.89 | 17.09 | 17.79 | 221,526 | +0.43(+2.48%) |
Dec 22, 2009 | 17.26 | 17.54 | 17.18 | 17.36 | 196,184 | +0.15(+0.87%) |
Dec 21, 2009 | 17.62 | 17.76 | 17.11 | 17.21 | 310,167 | -0.27(-1.54%) |
Dec 18, 2009 | 16.69 | 17.70 | 16.58 | 17.48 | 2,008,253 | +0.83(+4.98%) |
Dec 17, 2009 | 16.86 | 16.93 | 16.56 | 16.65 | 299,477 | -0.30(-1.77%) |
Dec 16, 2009 | 16.90 | 16.99 | 16.68 | 16.95 | 256,218 | +0.12(+0.71%) |
Dec 15, 2009 | 16.71 | 16.97 | 16.70 | 16.83 | 190,827 | +0.03(+0.18%) |
Dec 14, 2009 | 16.67 | 16.87 | 16.44 | 16.80 | 182,777 | +0.37(+2.25%) |
Dec 11, 2009 | 16.46 | 16.59 | 16.35 | 16.43 | 106,213 | +0.00(+0.00%) |
Dec 10, 2009 | 16.67 | 16.82 | 16.37 | 16.43 | 329,415 | -0.13(-0.79%) |
Dec 09, 2009 | 16.84 | 16.84 | 16.50 | 16.56 | 258,037 | -0.32(-1.90%) |
Dec 08, 2009 | 17.24 | 17.32 | 16.72 | 16.88 | 405,996 | -0.45(-2.60%) |
Dec 07, 2009 | 17.39 | 17.77 | 17.19 | 17.33 | 92,204 | -0.12(-0.69%) |
Dec 04, 2009 | 17.19 | 17.60 | 16.97 | 17.45 | 260,531 | +0.49(+2.89%) |
Dec 03, 2009 | 17.39 | 17.53 | 16.90 | 16.96 | 279,919 | -0.30(-1.74%) |
Dec 02, 2009 | 17.20 | 17.59 | 17.02 | 17.26 | 163,888 | +0.02(+0.12%) |
Dec 01, 2009 | 16.89 | 17.25 | 16.76 | 17.24 | 174,959 | +0.43(+2.56%) |
Nov 30, 2009 | 16.67 | 16.81 | 16.48 | 16.81 | 206,065 | +0.03(+0.18%) |
Nov 27, 2009 | 16.58 | 17.30 | 16.58 | 16.78 | 139,499 | -0.29(-1.70%) |
Nov 25, 2009 | 16.87 | 17.14 | 16.71 | 17.07 | 162,674 | +0.32(+1.91%) |
Nov 24, 2009 | 16.75 | 16.86 | 16.25 | 16.75 | 270,424 | -0.20(-1.18%) |
Nov 23, 2009 | 17.10 | 17.50 | 16.81 | 16.95 | 107,058 | +0.11(+0.65%) |
Nov 20, 2009 | 16.80 | 17.04 | 16.74 | 16.84 | 137,147 | -0.02(-0.12%) |
Nov 19, 2009 | 17.27 | 17.45 | 16.75 | 16.86 | 180,069 | -0.56(-3.21%) |
Nov 18, 2009 | 17.50 | 17.68 | 17.26 | 17.42 | 167,634 | -0.02(-0.11%) |
Nov 17, 2009 | 17.35 | 17.57 | 17.18 | 17.44 | 282,033 | +0.00(+0.00%) |
Nov 16, 2009 | 17.51 | 17.86 | 16.86 | 17.44 | 467,413 | +0.27(+1.57%) |
Nov 13, 2009 | 17.65 | 17.85 | 17.11 | 17.17 | 348,728 | -0.23(-1.32%) |
Nov 12, 2009 | 17.03 | 18.04 | 17.03 | 17.40 | 659,350 | +0.27(+1.58%) |
Nov 11, 2009 | 15.73 | 17.13 | 15.70 | 17.13 | 536,881 | +1.58(+10.16%) |
Nov 10, 2009 | 15.78 | 15.89 | 15.45 | 15.55 | 451,320 | -0.26(-1.64%) |
Nov 09, 2009 | 16.35 | 16.35 | 15.50 | 15.81 | 657,238 | -0.34(-2.11%) |
Nov 06, 2009 | 16.39 | 16.39 | 16.01 | 16.15 | 589,128 | -0.27(-1.64%) |
Nov 05, 2009 | 17.05 | 17.05 | 16.33 | 16.42 | 814,443 | -1.01(-5.79%) |
Nov 04, 2009 | 17.78 | 18.00 | 17.29 | 17.43 | 306,583 | -0.21(-1.19%) |
Nov 03, 2009 | 16.92 | 17.65 | 16.65 | 17.64 | 287,554 | +0.55(+3.22%) |
Nov 02, 2009 | 17.23 | 17.48 | 16.72 | 17.09 | 256,163 | +0.05(+0.29%) |
Oct 30, 2009 | 17.30 | 17.63 | 16.99 | 17.04 | 291,113 | -0.38(-2.18%) |
Oct 29, 2009 | 17.18 | 17.80 | 17.00 | 17.42 | 305,976 | +0.41(+2.41%) |
Oct 28, 2009 | 17.94 | 18.39 | 16.98 | 17.01 | 324,735 | -0.90(-5.03%) |
Oct 27, 2009 | 17.85 | 18.22 | 17.64 | 17.91 | 204,257 | +0.06(+0.34%) |
Oct 26, 2009 | 18.43 | 18.73 | 17.77 | 17.85 | 249,439 | -0.58(-3.15%) |
Oct 23, 2009 | 18.75 | 19.33 | 18.34 | 18.43 | 237,714 | -0.55(-2.90%) |
Oct 22, 2009 | 18.89 | 19.07 | 18.55 | 18.98 | 295,453 | +0.09(+0.48%) |
Oct 21, 2009 | 19.25 | 19.81 | 18.82 | 18.89 | 270,485 | -0.39(-2.02%) |
Oct 20, 2009 | 20.00 | 20.46 | 19.24 | 19.28 | 268,096 | -1.18(-5.77%) |
Oct 19, 2009 | 20.63 | 21.07 | 20.15 | 20.46 | 255,234 | -0.16(-0.78%) |
Oct 16, 2009 | 20.98 | 21.16 | 20.12 | 20.62 | 209,115 | -0.45(-2.14%) |
Oct 15, 2009 | 21.39 | 21.43 | 21.01 | 21.07 | 213,324 | -0.36(-1.68%) |
Oct 14, 2009 | 21.45 | 21.64 | 21.05 | 21.43 | 258,726 | +0.13(+0.61%) |
Oct 13, 2009 | 21.51 | 21.68 | 21.13 | 21.30 | 116,427 | -0.19(-0.88%) |
Oct 12, 2009 | 21.93 | 22.19 | 21.35 | 21.49 | 69,576 | -0.43(-1.96%) |
Oct 09, 2009 | 21.62 | 22.06 | 21.56 | 21.92 | 94,312 | +0.35(+1.62%) |
Oct 08, 2009 | 21.51 | 22.25 | 21.24 | 21.57 | 230,109 | +0.27(+1.27%) |
Oct 07, 2009 | 21.55 | 21.62 | 21.19 | 21.30 | 110,039 | -0.40(-1.84%) |
Oct 06, 2009 | 21.35 | 21.89 | 21.08 | 21.70 | 108,605 | +0.41(+1.93%) |
Oct 05, 2009 | 21.73 | 21.84 | 21.19 | 21.29 | 121,970 | -0.28(-1.30%) |
Oct 02, 2009 | 21.38 | 21.88 | 20.97 | 21.57 | 143,235 | +0.03(+0.14%) |