Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.75 | 19.36 | 19.36 | 19.36 | 619,412 | -0.32(-1.61%) |
Dec 30, 2009 | 19.80 | 19.96 | 19.58 | 19.68 | 453,722 | -0.12(-0.60%) |
Dec 29, 2009 | 19.76 | 19.93 | 19.73 | 19.80 | 514,962 | +0.00(+0.00%) |
Dec 28, 2009 | 19.79 | 19.88 | 19.74 | 19.80 | 404,049 | +0.02(+0.10%) |
Dec 24, 2009 | 19.60 | 19.83 | 19.60 | 19.78 | 178,490 | +0.14(+0.70%) |
Dec 23, 2009 | 19.56 | 19.69 | 19.46 | 19.64 | 349,831 | +0.09(+0.44%) |
Dec 22, 2009 | 19.43 | 19.55 | 19.39 | 19.55 | 602,787 | +0.11(+0.58%) |
Dec 21, 2009 | 19.33 | 19.59 | 19.33 | 19.44 | 404,768 | +0.11(+0.58%) |
Dec 18, 2009 | 19.33 | 19.44 | 19.10 | 19.33 | 1,143,791 | +0.04(+0.20%) |
Dec 17, 2009 | 19.23 | 19.39 | 19.10 | 19.29 | 792,884 | -0.03(-0.17%) |
Dec 16, 2009 | 19.36 | 19.43 | 19.23 | 19.32 | 577,007 | -0.02(-0.10%) |
Dec 15, 2009 | 19.22 | 19.34 | 18.90 | 19.34 | 1,178,199 | +0.04(+0.21%) |
Dec 14, 2009 | 19.22 | 19.30 | 19.12 | 19.30 | 719,058 | +0.21(+1.10%) |
Dec 11, 2009 | 18.86 | 19.10 | 18.80 | 19.09 | 711,986 | +0.23(+1.22%) |
Dec 10, 2009 | 18.66 | 18.87 | 18.61 | 18.86 | 695,131 | +0.25(+1.34%) |
Dec 09, 2009 | 18.78 | 18.78 | 18.43 | 18.61 | 978,505 | -0.13(-0.70%) |
Dec 08, 2009 | 18.79 | 18.93 | 18.58 | 18.74 | 614,501 | -0.20(-1.08%) |
Dec 07, 2009 | 18.66 | 19.02 | 18.48 | 18.95 | 879,102 | +0.35(+1.88%) |
Dec 04, 2009 | 18.63 | 18.66 | 18.32 | 18.60 | 925,000 | +0.14(+0.79%) |
Dec 03, 2009 | 18.21 | 18.60 | 18.17 | 18.45 | 1,308,338 | +0.25(+1.37%) |
Dec 02, 2009 | 18.15 | 18.26 | 18.04 | 18.20 | 1,214,726 | +0.07(+0.40%) |
Dec 01, 2009 | 18.14 | 18.22 | 18.01 | 18.13 | 995,185 | +0.09(+0.51%) |
Nov 30, 2009 | 18.38 | 18.41 | 17.96 | 18.04 | 1,183,993 | -0.30(-1.65%) |
Nov 27, 2009 | 18.35 | 18.52 | 18.20 | 18.34 | 242,307 | -0.28(-1.49%) |
Nov 25, 2009 | 18.64 | 18.73 | 18.59 | 18.62 | 1,082,720 | +0.29(+1.58%) |
Nov 24, 2009 | 18.39 | 18.63 | 18.23 | 18.33 | 670,556 | -0.11(-0.57%) |
Nov 23, 2009 | 18.59 | 18.75 | 17.93 | 18.43 | 1,137,944 | -0.06(-0.32%) |
Nov 20, 2009 | 18.27 | 18.50 | 18.25 | 18.49 | 841,207 | +0.10(+0.54%) |
Nov 19, 2009 | 18.95 | 18.97 | 18.25 | 18.39 | 1,110,366 | -0.59(-3.12%) |
Nov 18, 2009 | 19.14 | 19.18 | 18.94 | 18.99 | 560,693 | -0.18(-0.93%) |
Nov 17, 2009 | 18.97 | 19.16 | 18.90 | 19.16 | 774,830 | +0.18(+0.97%) |
Nov 16, 2009 | 18.64 | 19.00 | 18.64 | 18.98 | 982,288 | +0.38(+2.02%) |
Nov 13, 2009 | 18.44 | 18.64 | 18.36 | 18.60 | 573,184 | +0.09(+0.46%) |
Nov 12, 2009 | 18.91 | 19.02 | 18.51 | 18.52 | 686,789 | -0.36(-1.92%) |
Nov 11, 2009 | 19.24 | 19.28 | 18.68 | 18.88 | 1,008,168 | -0.38(-1.95%) |
Nov 10, 2009 | 19.09 | 19.30 | 19.00 | 19.26 | 844,936 | +0.05(+0.24%) |
Nov 09, 2009 | 19.04 | 19.21 | 18.99 | 19.21 | 358,190 | +0.24(+1.28%) |
Nov 06, 2009 | 19.04 | 19.23 | 18.83 | 18.97 | 430,970 | -0.12(-0.62%) |
Nov 05, 2009 | 18.62 | 19.08 | 18.61 | 19.08 | 649,143 | +0.56(+3.02%) |
Nov 04, 2009 | 18.56 | 18.76 | 18.48 | 18.52 | 1,034,740 | -0.01(-0.04%) |
Nov 03, 2009 | 18.27 | 18.54 | 18.20 | 18.53 | 1,205,998 | +0.28(+1.55%) |
Nov 02, 2009 | 18.34 | 18.44 | 17.98 | 18.25 | 1,443,979 | -0.09(-0.50%) |
Oct 30, 2009 | 18.92 | 19.03 | 18.24 | 18.34 | 1,702,552 | -0.68(-3.57%) |
Oct 29, 2009 | 18.86 | 19.06 | 18.68 | 19.02 | 755,537 | +0.19(+1.01%) |
Oct 28, 2009 | 19.06 | 19.26 | 18.80 | 18.83 | 692,027 | -0.16(-0.87%) |
Oct 27, 2009 | 18.98 | 19.28 | 18.92 | 18.99 | 850,801 | +0.10(+0.52%) |
Oct 26, 2009 | 18.95 | 19.19 | 18.76 | 18.89 | 871,094 | +0.01(+0.03%) |
Oct 23, 2009 | 18.90 | 18.95 | 18.77 | 18.89 | 635,552 | -0.28(-1.48%) |
Oct 22, 2009 | 19.15 | 19.25 | 18.93 | 19.17 | 794,202 | +0.04(+0.21%) |
Oct 21, 2009 | 19.24 | 19.45 | 19.12 | 19.13 | 675,856 | -0.19(-0.99%) |
Oct 20, 2009 | 19.24 | 19.36 | 19.21 | 19.32 | 1,118,086 | +0.03(+0.14%) |
Oct 19, 2009 | 19.08 | 19.42 | 18.87 | 19.29 | 678,969 | +0.26(+1.38%) |
Oct 16, 2009 | 19.03 | 19.19 | 18.89 | 19.03 | 593,310 | -0.07(-0.38%) |
Oct 15, 2009 | 19.03 | 19.18 | 18.77 | 19.10 | 801,105 | +0.13(+0.66%) |
Oct 14, 2009 | 19.14 | 19.22 | 18.76 | 18.98 | 1,355,270 | -0.12(-0.62%) |
Oct 13, 2009 | 19.28 | 19.28 | 18.72 | 19.10 | 25,381,260 | -0.14(-0.72%) |
Oct 12, 2009 | 19.05 | 19.29 | 18.98 | 19.24 | 734,623 | +0.20(+1.07%) |
Oct 09, 2009 | 19.06 | 19.09 | 19.01 | 19.03 | 540,982 | -0.01(-0.03%) |
Oct 08, 2009 | 18.98 | 19.05 | 18.90 | 19.04 | 818,223 | +0.11(+0.59%) |
Oct 07, 2009 | 19.02 | 19.04 | 18.78 | 18.93 | 767,803 | +0.14(+0.77%) |
Oct 06, 2009 | 18.78 | 18.89 | 18.71 | 18.78 | 879,784 | +0.05(+0.25%) |
Oct 05, 2009 | 18.25 | 18.78 | 18.21 | 18.74 | 991,389 | +0.51(+2.78%) |
Oct 02, 2009 | 18.24 | 18.39 | 18.08 | 18.23 | 845,928 | -0.07(-0.36%) |