Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.34 | 20.62 | 20.62 | 20.62 | 393,186 | -0.64(-3.02%) |
Dec 30, 2009 | 20.92 | 21.54 | 20.92 | 21.26 | 485,890 | +0.12(+0.58%) |
Dec 29, 2009 | 21.16 | 21.35 | 20.94 | 21.14 | 353,696 | +0.14(+0.66%) |
Dec 28, 2009 | 21.42 | 21.59 | 20.91 | 21.00 | 408,691 | -0.34(-1.61%) |
Dec 24, 2009 | 21.38 | 21.55 | 21.17 | 21.34 | 170,667 | +0.09(+0.43%) |
Dec 23, 2009 | 20.46 | 21.38 | 20.41 | 21.25 | 484,886 | +0.72(+3.50%) |
Dec 22, 2009 | 20.05 | 20.60 | 19.50 | 20.53 | 642,846 | +0.57(+2.84%) |
Dec 21, 2009 | 19.69 | 20.11 | 19.64 | 19.97 | 412,105 | +0.50(+2.59%) |
Dec 18, 2009 | 19.59 | 20.11 | 19.02 | 19.46 | 1,111,267 | +0.08(+0.39%) |
Dec 17, 2009 | 19.05 | 19.62 | 18.73 | 19.39 | 473,607 | -0.19(-0.98%) |
Dec 16, 2009 | 19.99 | 20.27 | 19.30 | 19.58 | 778,695 | -0.30(-1.50%) |
Dec 15, 2009 | 20.04 | 20.30 | 19.80 | 19.88 | 730,667 | -0.44(-2.15%) |
Dec 14, 2009 | 20.55 | 20.70 | 20.26 | 20.31 | 700,145 | +0.37(+1.84%) |
Dec 11, 2009 | 19.66 | 20.23 | 19.41 | 19.94 | 762,771 | +0.50(+2.56%) |
Dec 10, 2009 | 19.49 | 20.08 | 19.35 | 19.45 | 643,582 | +0.12(+0.63%) |
Dec 09, 2009 | 18.59 | 19.49 | 18.25 | 19.32 | 718,710 | +0.65(+3.48%) |
Dec 08, 2009 | 18.59 | 19.12 | 18.16 | 18.67 | 888,922 | -0.06(-0.33%) |
Dec 07, 2009 | 17.99 | 18.87 | 17.86 | 18.74 | 668,573 | +0.67(+3.68%) |
Dec 04, 2009 | 18.09 | 18.77 | 17.26 | 18.07 | 870,320 | +0.18(+0.98%) |
Dec 03, 2009 | 18.35 | 18.36 | 17.61 | 17.89 | 542,700 | -0.31(-1.72%) |
Dec 02, 2009 | 18.02 | 18.32 | 17.84 | 18.21 | 739,763 | +0.19(+1.06%) |
Dec 01, 2009 | 17.99 | 18.43 | 17.89 | 18.02 | 642,716 | +0.28(+1.60%) |
Nov 30, 2009 | 18.10 | 18.18 | 17.44 | 17.73 | 886,994 | -0.32(-1.78%) |
Nov 27, 2009 | 17.89 | 18.28 | 17.80 | 18.05 | 316,730 | -0.83(-4.41%) |
Nov 25, 2009 | 18.79 | 18.92 | 18.58 | 18.89 | 578,056 | +0.21(+1.15%) |
Nov 24, 2009 | 18.51 | 18.73 | 18.19 | 18.67 | 452,820 | +0.17(+0.91%) |
Nov 23, 2009 | 18.70 | 19.36 | 18.41 | 18.51 | 529,509 | +0.21(+1.17%) |
Nov 20, 2009 | 18.28 | 18.38 | 17.60 | 18.29 | 508,565 | -0.08(-0.42%) |
Nov 19, 2009 | 18.39 | 18.50 | 17.70 | 18.37 | 653,156 | -0.24(-1.27%) |
Nov 18, 2009 | 18.38 | 18.98 | 18.31 | 18.61 | 876,914 | +0.30(+1.63%) |
Nov 17, 2009 | 18.04 | 18.35 | 17.98 | 18.31 | 547,276 | +0.11(+0.63%) |
Nov 16, 2009 | 17.27 | 18.35 | 17.19 | 18.19 | 763,816 | +1.16(+6.78%) |
Nov 13, 2009 | 16.98 | 17.25 | 16.67 | 17.04 | 579,720 | +0.19(+1.14%) |
Nov 12, 2009 | 17.47 | 17.60 | 16.69 | 16.85 | 428,996 | -0.68(-3.88%) |
Nov 11, 2009 | 17.54 | 17.92 | 17.21 | 17.53 | 486,931 | +0.22(+1.28%) |
Nov 10, 2009 | 17.44 | 17.77 | 17.02 | 17.30 | 394,110 | -0.28(-1.61%) |
Nov 09, 2009 | 17.31 | 17.76 | 17.22 | 17.59 | 580,106 | +0.54(+3.14%) |
Nov 06, 2009 | 16.81 | 17.59 | 16.62 | 17.05 | 442,736 | +0.09(+0.54%) |
Nov 05, 2009 | 16.32 | 16.99 | 16.12 | 16.96 | 874,665 | +0.80(+4.97%) |
Nov 04, 2009 | 16.49 | 16.85 | 16.04 | 16.16 | 867,340 | -0.18(-1.12%) |
Nov 03, 2009 | 15.63 | 16.49 | 15.39 | 16.34 | 761,905 | +0.41(+2.54%) |
Nov 02, 2009 | 16.18 | 16.81 | 15.40 | 15.94 | 1,042,271 | -0.15(-0.95%) |
Oct 30, 2009 | 16.88 | 16.91 | 15.80 | 16.09 | 953,865 | -0.94(-5.53%) |
Oct 29, 2009 | 16.70 | 17.44 | 16.53 | 17.03 | 882,623 | +0.69(+4.21%) |
Oct 28, 2009 | 17.72 | 17.73 | 16.02 | 16.34 | 1,605,637 | -1.53(-8.56%) |
Oct 27, 2009 | 16.66 | 18.67 | 16.37 | 17.87 | 1,963,063 | +1.52(+9.31%) |
Oct 26, 2009 | 16.66 | 16.94 | 15.91 | 16.35 | 1,248,065 | -0.12(-0.74%) |
Oct 23, 2009 | 16.37 | 16.59 | 16.20 | 16.47 | 1,561,142 | -0.91(-5.24%) |
Oct 22, 2009 | 17.24 | 17.54 | 16.62 | 17.38 | 891,494 | +0.02(+0.09%) |
Oct 21, 2009 | 17.78 | 18.46 | 17.34 | 17.37 | 1,074,837 | -0.52(-2.89%) |
Oct 20, 2009 | 17.71 | 17.98 | 17.66 | 17.88 | 679,124 | -0.61(-3.32%) |
Oct 19, 2009 | 18.18 | 18.63 | 17.94 | 18.50 | 584,657 | +0.51(+2.83%) |
Oct 16, 2009 | 18.44 | 18.44 | 17.77 | 17.99 | 552,573 | -0.70(-3.74%) |
Oct 15, 2009 | 18.60 | 18.92 | 18.25 | 18.69 | 656,996 | -0.05(-0.24%) |
Oct 14, 2009 | 18.16 | 18.87 | 18.04 | 18.73 | 671,108 | +0.90(+5.07%) |
Oct 13, 2009 | 17.44 | 17.93 | 17.19 | 17.83 | 587,516 | -0.08(-0.42%) |
Oct 12, 2009 | 18.36 | 18.79 | 17.25 | 17.91 | 552,948 | -0.27(-1.46%) |
Oct 09, 2009 | 18.44 | 18.67 | 17.85 | 18.17 | 514,352 | -0.43(-2.29%) |
Oct 08, 2009 | 18.29 | 18.95 | 18.12 | 18.60 | 783,661 | +0.51(+2.81%) |
Oct 07, 2009 | 17.91 | 18.19 | 17.70 | 18.09 | 568,153 | +0.07(+0.38%) |
Oct 06, 2009 | 18.16 | 18.47 | 17.91 | 18.02 | 824,058 | +0.16(+0.89%) |
Oct 05, 2009 | 16.95 | 17.90 | 16.95 | 17.86 | 570,656 | +0.96(+5.66%) |
Oct 02, 2009 | 16.84 | 17.34 | 16.66 | 16.90 | 492,325 | -0.27(-1.59%) |