Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.00 | 28.82 | 28.82 | 28.82 | 686,600 | +0.05(+0.17%) |
Dec 30, 2009 | 28.45 | 28.88 | 27.82 | 28.77 | 1,077,064 | +0.14(+0.49%) |
Dec 29, 2009 | 29.45 | 29.47 | 28.37 | 28.63 | 876,469 | -0.61(-2.09%) |
Dec 28, 2009 | 30.00 | 30.35 | 29.15 | 29.24 | 1,074,854 | -0.16(-0.54%) |
Dec 24, 2009 | 30.33 | 30.51 | 29.22 | 29.40 | 859,305 | -0.75(-2.49%) |
Dec 23, 2009 | 29.57 | 30.19 | 29.30 | 30.15 | 1,286,407 | +1.10(+3.79%) |
Dec 22, 2009 | 29.07 | 29.95 | 28.50 | 29.05 | 1,756,884 | +0.24(+0.83%) |
Dec 21, 2009 | 26.80 | 28.91 | 26.80 | 28.81 | 2,258,513 | +2.03(+7.58%) |
Dec 18, 2009 | 26.19 | 26.87 | 25.68 | 26.78 | 1,495,484 | +1.09(+4.24%) |
Dec 17, 2009 | 25.65 | 25.74 | 25.00 | 25.69 | 1,551,191 | +0.02(+0.08%) |
Dec 16, 2009 | 26.20 | 26.62 | 25.51 | 25.67 | 2,112,682 | +0.04(+0.16%) |
Dec 15, 2009 | 24.73 | 26.27 | 24.71 | 25.63 | 2,729,638 | +0.85(+3.43%) |
Dec 14, 2009 | 22.78 | 24.84 | 22.77 | 24.78 | 3,346,702 | +2.27(+10.08%) |
Dec 11, 2009 | 23.33 | 23.50 | 22.24 | 22.51 | 1,705,403 | -0.49(-2.13%) |
Dec 10, 2009 | 23.82 | 23.92 | 22.93 | 23.00 | 789,888 | -0.68(-2.87%) |
Dec 09, 2009 | 23.60 | 23.93 | 23.04 | 23.68 | 976,132 | +0.31(+1.33%) |
Dec 08, 2009 | 23.50 | 23.82 | 23.18 | 23.37 | 1,229,972 | -0.42(-1.77%) |
Dec 07, 2009 | 22.98 | 24.06 | 22.89 | 23.79 | 1,183,884 | +0.79(+3.43%) |
Dec 04, 2009 | 23.63 | 23.94 | 22.16 | 23.00 | 1,377,363 | -0.22(-0.95%) |
Dec 03, 2009 | 23.11 | 24.00 | 23.05 | 23.22 | 1,899,290 | +0.27(+1.18%) |
Dec 02, 2009 | 22.69 | 23.25 | 22.50 | 22.95 | 1,187,895 | +0.32(+1.41%) |
Dec 01, 2009 | 22.49 | 23.16 | 22.37 | 22.63 | 1,371,839 | +0.61(+2.77%) |
Nov 30, 2009 | 21.48 | 22.65 | 21.33 | 22.02 | 1,644,575 | +0.50(+2.32%) |
Nov 27, 2009 | 20.06 | 21.84 | 19.25 | 21.52 | 1,168,561 | +0.44(+2.09%) |
Nov 25, 2009 | 21.25 | 21.40 | 20.75 | 21.08 | 1,187,758 | +0.01(+0.05%) |
Nov 24, 2009 | 22.17 | 22.25 | 20.95 | 21.07 | 1,123,000 | -0.92(-4.18%) |
Nov 23, 2009 | 21.50 | 22.43 | 21.47 | 21.99 | 1,763,244 | +0.98(+4.66%) |
Nov 20, 2009 | 20.96 | 21.32 | 20.36 | 21.01 | 1,493,043 | -0.41(-1.91%) |
Nov 19, 2009 | 20.59 | 21.96 | 20.05 | 21.42 | 3,559,739 | +0.80(+3.88%) |
Nov 18, 2009 | 20.45 | 20.98 | 20.33 | 20.62 | 2,428,703 | +0.51(+2.54%) |
Nov 17, 2009 | 20.10 | 21.05 | 19.40 | 20.11 | 5,202,733 | +0.41(+2.08%) |
Nov 16, 2009 | 18.67 | 19.90 | 18.55 | 19.70 | 3,547,079 | +1.25(+6.78%) |
Nov 13, 2009 | 16.91 | 18.49 | 16.77 | 18.45 | 2,006,732 | +1.73(+10.35%) |
Nov 12, 2009 | 16.97 | 17.44 | 16.68 | 16.72 | 750,081 | -0.43(-2.51%) |
Nov 11, 2009 | 17.20 | 17.39 | 16.75 | 17.15 | 725,180 | +0.11(+0.65%) |
Nov 10, 2009 | 17.10 | 17.55 | 16.63 | 17.04 | 850,622 | -0.06(-0.35%) |
Nov 09, 2009 | 17.11 | 17.20 | 16.88 | 17.10 | 893,882 | +0.32(+1.91%) |
Nov 06, 2009 | 16.44 | 17.00 | 16.15 | 16.78 | 1,030,368 | +0.10(+0.60%) |
Nov 05, 2009 | 16.02 | 16.70 | 16.02 | 16.68 | 993,648 | +0.76(+4.77%) |
Nov 04, 2009 | 16.70 | 17.07 | 15.87 | 15.92 | 1,292,293 | -0.49(-2.99%) |
Nov 03, 2009 | 14.82 | 16.50 | 14.75 | 16.41 | 1,969,736 | +1.72(+11.71%) |
Nov 02, 2009 | 14.83 | 15.20 | 14.31 | 14.69 | 874,562 | +0.11(+0.75%) |
Oct 30, 2009 | 15.67 | 15.72 | 14.33 | 14.58 | 1,881,623 | -1.03(-6.60%) |
Oct 29, 2009 | 13.84 | 15.62 | 13.66 | 15.61 | 2,811,692 | +1.70(+12.22%) |
Oct 28, 2009 | 14.82 | 15.00 | 13.78 | 13.91 | 1,767,042 | -1.09(-7.27%) |
Oct 27, 2009 | 15.50 | 16.00 | 14.86 | 15.00 | 1,079,981 | -0.59(-3.78%) |
Oct 26, 2009 | 16.15 | 16.52 | 15.48 | 15.59 | 1,244,456 | -0.41(-2.56%) |
Oct 23, 2009 | 16.43 | 16.59 | 15.99 | 16.00 | 1,538,371 | -0.21(-1.30%) |
Oct 22, 2009 | 16.15 | 16.32 | 15.90 | 16.21 | 961,731 | -0.05(-0.31%) |
Oct 21, 2009 | 16.67 | 16.88 | 16.25 | 16.26 | 1,070,309 | -0.51(-3.04%) |
Oct 20, 2009 | 16.41 | 16.80 | 16.08 | 16.77 | 1,477,988 | +0.07(+0.42%) |
Oct 19, 2009 | 16.50 | 16.81 | 16.13 | 16.70 | 1,699,600 | +0.39(+2.39%) |
Oct 16, 2009 | 15.87 | 16.73 | 15.55 | 16.31 | 5,775,063 | +0.05(+0.31%) |
Oct 15, 2009 | 16.80 | 16.94 | 16.25 | 16.26 | 2,050,860 | -0.76(-4.47%) |
Oct 14, 2009 | 17.25 | 17.67 | 16.81 | 17.02 | 2,339,038 | -0.52(-2.96%) |
Oct 13, 2009 | 17.98 | 18.02 | 17.21 | 17.54 | 1,003,906 | -0.51(-2.80%) |
Oct 12, 2009 | 18.20 | 18.42 | 17.80 | 18.05 | 644,482 | +0.29(+1.60%) |
Oct 09, 2009 | 17.61 | 18.00 | 17.51 | 17.76 | 635,524 | +0.10(+0.54%) |
Oct 08, 2009 | 17.48 | 17.99 | 17.39 | 17.66 | 1,089,746 | +0.29(+1.70%) |
Oct 07, 2009 | 16.83 | 17.39 | 16.81 | 17.37 | 864,702 | +0.42(+2.48%) |
Oct 06, 2009 | 16.63 | 17.13 | 16.63 | 16.95 | 845,994 | +0.60(+3.67%) |
Oct 05, 2009 | 16.02 | 16.45 | 16.02 | 16.35 | 609,995 | +0.36(+2.25%) |
Oct 02, 2009 | 15.64 | 16.55 | 15.20 | 15.99 | 1,014,040 | -0.14(-0.87%) |