Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.79 | 18.74 | 18.74 | 18.74 | 1,228,526 | -0.05(-0.29%) |
Dec 30, 2009 | 18.64 | 18.87 | 18.32 | 18.79 | 860,911 | -0.02(-0.13%) |
Dec 29, 2009 | 19.13 | 19.22 | 18.74 | 18.82 | 974,296 | -0.51(-2.62%) |
Dec 28, 2009 | 19.55 | 19.76 | 19.21 | 19.32 | 1,033,532 | -0.12(-0.60%) |
Dec 24, 2009 | 19.33 | 19.52 | 19.30 | 19.44 | 224,097 | +0.16(+0.86%) |
Dec 23, 2009 | 19.16 | 19.53 | 19.05 | 19.27 | 593,660 | +0.19(+0.99%) |
Dec 22, 2009 | 19.02 | 19.20 | 18.96 | 19.08 | 536,297 | +0.15(+0.77%) |
Dec 21, 2009 | 18.88 | 19.02 | 18.81 | 18.94 | 1,129,239 | +0.15(+0.78%) |
Dec 18, 2009 | 18.80 | 18.85 | 18.39 | 18.79 | 2,333,590 | +0.22(+1.18%) |
Dec 17, 2009 | 18.82 | 18.98 | 18.46 | 18.57 | 1,761,183 | -0.49(-2.60%) |
Dec 16, 2009 | 19.16 | 19.27 | 18.98 | 19.07 | 696,068 | +0.10(+0.52%) |
Dec 15, 2009 | 19.05 | 19.18 | 18.89 | 18.97 | 1,215,346 | -0.09(-0.48%) |
Dec 14, 2009 | 19.13 | 19.15 | 18.98 | 19.06 | 1,384,638 | +0.40(+2.13%) |
Dec 11, 2009 | 18.69 | 18.75 | 18.36 | 18.66 | 678,380 | +0.14(+0.76%) |
Dec 10, 2009 | 18.67 | 18.75 | 18.37 | 18.52 | 462,030 | -0.07(-0.36%) |
Dec 09, 2009 | 18.60 | 18.74 | 18.44 | 18.59 | 721,039 | -0.04(-0.20%) |
Dec 08, 2009 | 18.50 | 19.11 | 18.47 | 18.63 | 587,522 | -0.13(-0.72%) |
Dec 07, 2009 | 19.40 | 19.57 | 18.61 | 18.76 | 811,962 | -0.78(-4.00%) |
Dec 04, 2009 | 19.30 | 19.88 | 19.11 | 19.54 | 938,255 | +0.71(+3.76%) |
Dec 03, 2009 | 19.23 | 19.72 | 18.82 | 18.83 | 968,444 | -0.38(-1.97%) |
Dec 02, 2009 | 18.93 | 19.39 | 18.82 | 19.21 | 1,160,027 | +0.37(+1.94%) |
Dec 01, 2009 | 18.66 | 19.03 | 18.51 | 18.85 | 1,213,178 | +0.44(+2.39%) |
Nov 30, 2009 | 17.45 | 18.47 | 17.18 | 18.41 | 1,655,094 | +0.99(+5.68%) |
Nov 27, 2009 | 17.59 | 17.81 | 17.39 | 17.42 | 492,725 | -0.59(-3.29%) |
Nov 25, 2009 | 18.10 | 18.19 | 17.98 | 18.01 | 941,455 | +0.01(+0.03%) |
Nov 24, 2009 | 18.52 | 18.54 | 17.98 | 18.00 | 1,058,178 | -0.56(-3.00%) |
Nov 23, 2009 | 18.82 | 19.01 | 18.49 | 18.56 | 1,471,058 | +0.11(+0.60%) |
Nov 20, 2009 | 18.35 | 18.57 | 18.24 | 18.45 | 1,147,594 | -0.05(-0.26%) |
Nov 19, 2009 | 18.63 | 18.68 | 18.42 | 18.50 | 1,673,520 | -0.49(-2.57%) |
Nov 18, 2009 | 18.59 | 19.02 | 18.49 | 18.99 | 1,814,515 | +0.45(+2.44%) |
Nov 17, 2009 | 18.33 | 18.71 | 18.19 | 18.53 | 6,341,141 | -0.15(-0.78%) |
Nov 16, 2009 | 17.86 | 18.85 | 17.75 | 18.68 | 3,127,622 | +0.14(+0.76%) |
Nov 13, 2009 | 18.21 | 18.57 | 17.96 | 18.54 | 1,130,311 | +0.49(+2.71%) |
Nov 12, 2009 | 18.05 | 18.29 | 17.90 | 18.05 | 1,022,312 | +0.01(+0.03%) |
Nov 11, 2009 | 17.67 | 18.06 | 17.53 | 18.05 | 731,162 | +0.57(+3.25%) |
Nov 10, 2009 | 17.54 | 17.68 | 17.31 | 17.48 | 695,337 | -0.17(-0.97%) |
Nov 09, 2009 | 17.09 | 17.69 | 17.09 | 17.65 | 1,211,697 | +0.78(+4.64%) |
Nov 06, 2009 | 16.85 | 17.06 | 16.56 | 16.87 | 742,901 | -0.18(-1.08%) |
Nov 05, 2009 | 17.09 | 17.17 | 16.74 | 17.05 | 730,162 | +0.26(+1.56%) |
Nov 04, 2009 | 17.48 | 17.58 | 16.73 | 16.79 | 1,665,145 | -0.56(-3.21%) |
Nov 03, 2009 | 16.88 | 17.37 | 16.64 | 17.34 | 1,367,223 | +0.20(+1.18%) |
Nov 02, 2009 | 17.24 | 17.91 | 16.60 | 17.14 | 1,628,970 | +0.27(+1.59%) |
Oct 30, 2009 | 16.92 | 17.05 | 16.41 | 16.87 | 2,015,612 | -0.21(-1.25%) |
Oct 29, 2009 | 16.32 | 17.11 | 16.26 | 17.09 | 1,266,955 | +1.04(+6.51%) |
Oct 28, 2009 | 16.40 | 16.62 | 15.97 | 16.04 | 1,748,768 | -0.35(-2.12%) |
Oct 27, 2009 | 16.38 | 16.85 | 15.96 | 16.39 | 1,744,084 | +0.32(+2.02%) |
Oct 26, 2009 | 16.13 | 16.71 | 16.06 | 16.07 | 1,641,815 | -0.08(-0.49%) |
Oct 23, 2009 | 16.36 | 16.37 | 16.05 | 16.15 | 834,165 | -0.43(-2.62%) |
Oct 22, 2009 | 16.12 | 16.62 | 15.72 | 16.58 | 796,085 | +0.47(+2.92%) |
Oct 21, 2009 | 16.44 | 16.82 | 16.08 | 16.11 | 1,144,492 | -0.33(-2.01%) |
Oct 20, 2009 | 16.42 | 16.62 | 16.40 | 16.44 | 620,192 | -0.31(-1.82%) |
Oct 19, 2009 | 16.37 | 16.85 | 16.22 | 16.74 | 783,775 | +0.43(+2.62%) |
Oct 16, 2009 | 16.45 | 16.54 | 16.09 | 16.32 | 773,583 | -0.26(-1.58%) |
Oct 15, 2009 | 16.46 | 16.78 | 16.43 | 16.58 | 686,105 | -0.08(-0.48%) |
Oct 14, 2009 | 16.67 | 16.76 | 16.34 | 16.66 | 1,097,543 | +0.46(+2.87%) |
Oct 13, 2009 | 16.49 | 16.54 | 16.05 | 16.19 | 947,121 | -0.45(-2.72%) |
Oct 12, 2009 | 16.90 | 17.10 | 16.59 | 16.65 | 296,463 | -0.13(-0.80%) |
Oct 09, 2009 | 16.70 | 16.87 | 16.32 | 16.78 | 681,558 | +0.08(+0.48%) |
Oct 08, 2009 | 16.59 | 16.98 | 16.45 | 16.70 | 831,557 | +0.31(+1.86%) |
Oct 07, 2009 | 16.51 | 16.75 | 16.19 | 16.40 | 432,966 | -0.17(-1.03%) |
Oct 06, 2009 | 16.66 | 16.96 | 16.26 | 16.57 | 480,426 | +0.09(+0.52%) |
Oct 05, 2009 | 16.08 | 16.60 | 16.02 | 16.48 | 796,828 | +0.60(+3.77%) |
Oct 02, 2009 | 16.12 | 16.70 | 15.86 | 15.88 | 1,252,545 | -0.46(-2.84%) |