Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.94 | 20.69 | 20.69 | 20.69 | 277,888 | -0.32(-1.54%) |
Dec 30, 2009 | 21.30 | 21.30 | 20.83 | 21.01 | 233,409 | -0.30(-1.39%) |
Dec 29, 2009 | 21.43 | 21.43 | 21.16 | 21.31 | 230,752 | -0.11(-0.50%) |
Dec 28, 2009 | 21.87 | 21.87 | 21.26 | 21.42 | 268,320 | -0.48(-2.18%) |
Dec 24, 2009 | 22.00 | 22.00 | 21.83 | 21.90 | 115,978 | +0.05(+0.21%) |
Dec 23, 2009 | 22.15 | 22.28 | 21.76 | 21.85 | 380,934 | -0.29(-1.30%) |
Dec 22, 2009 | 21.97 | 22.21 | 21.88 | 22.14 | 322,860 | +0.15(+0.70%) |
Dec 21, 2009 | 21.17 | 22.28 | 21.01 | 21.99 | 694,288 | +1.01(+4.81%) |
Dec 18, 2009 | 21.37 | 21.95 | 20.82 | 20.98 | 999,826 | -0.33(-1.56%) |
Dec 17, 2009 | 22.26 | 22.37 | 21.22 | 21.31 | 838,376 | +0.71(+3.45%) |
Dec 16, 2009 | 19.33 | 22.47 | 19.29 | 20.60 | 2,441,870 | +1.67(+8.80%) |
Dec 15, 2009 | 18.80 | 19.14 | 18.80 | 18.93 | 379,779 | -0.01(-0.05%) |
Dec 14, 2009 | 18.73 | 19.02 | 18.73 | 18.94 | 280,078 | +0.53(+2.89%) |
Dec 11, 2009 | 17.91 | 18.46 | 17.91 | 18.41 | 327,370 | +0.64(+3.60%) |
Dec 10, 2009 | 17.76 | 18.05 | 17.67 | 17.77 | 164,824 | +0.04(+0.20%) |
Dec 09, 2009 | 18.09 | 18.14 | 17.65 | 17.74 | 270,262 | -0.40(-2.18%) |
Dec 08, 2009 | 18.36 | 18.62 | 17.99 | 18.13 | 254,029 | -0.35(-1.90%) |
Dec 07, 2009 | 17.72 | 18.52 | 17.63 | 18.48 | 401,258 | +0.73(+4.11%) |
Dec 04, 2009 | 17.85 | 17.96 | 17.42 | 17.76 | 221,896 | +0.26(+1.49%) |
Dec 03, 2009 | 17.85 | 17.86 | 17.39 | 17.49 | 301,287 | -0.24(-1.37%) |
Dec 02, 2009 | 17.19 | 17.81 | 17.14 | 17.74 | 329,571 | +0.61(+3.57%) |
Dec 01, 2009 | 16.90 | 17.21 | 16.90 | 17.12 | 384,427 | +0.32(+1.93%) |
Nov 30, 2009 | 16.94 | 16.94 | 16.43 | 16.80 | 467,548 | -0.18(-1.06%) |
Nov 27, 2009 | 16.76 | 17.15 | 16.61 | 16.98 | 295,200 | -0.21(-1.20%) |
Nov 25, 2009 | 17.40 | 17.40 | 17.15 | 17.19 | 115,063 | -0.28(-1.60%) |
Nov 24, 2009 | 17.72 | 17.73 | 17.28 | 17.47 | 134,859 | -0.17(-0.97%) |
Nov 23, 2009 | 17.60 | 17.69 | 17.52 | 17.64 | 237,516 | +0.32(+1.82%) |
Nov 20, 2009 | 17.39 | 17.46 | 17.11 | 17.32 | 150,224 | -0.16(-0.93%) |
Nov 19, 2009 | 17.92 | 18.02 | 17.38 | 17.48 | 301,452 | -0.53(-2.95%) |
Nov 18, 2009 | 18.13 | 18.27 | 17.77 | 18.02 | 106,352 | -0.21(-1.14%) |
Nov 17, 2009 | 18.30 | 18.40 | 18.04 | 18.22 | 101,212 | -0.11(-0.59%) |
Nov 16, 2009 | 17.80 | 18.46 | 17.80 | 18.33 | 222,099 | +0.62(+3.51%) |
Nov 13, 2009 | 17.50 | 17.76 | 17.30 | 17.71 | 187,100 | +0.09(+0.51%) |
Nov 12, 2009 | 18.26 | 18.43 | 17.60 | 17.62 | 193,392 | -0.68(-3.74%) |
Nov 11, 2009 | 18.20 | 18.40 | 18.05 | 18.30 | 115,229 | +0.25(+1.40%) |
Nov 10, 2009 | 18.38 | 18.62 | 17.97 | 18.05 | 148,928 | -0.38(-2.05%) |
Nov 09, 2009 | 18.15 | 18.48 | 17.69 | 18.43 | 187,410 | +0.38(+2.10%) |
Nov 06, 2009 | 18.03 | 18.43 | 17.88 | 18.05 | 173,742 | -0.22(-1.18%) |
Nov 05, 2009 | 17.62 | 18.33 | 17.56 | 18.27 | 318,512 | +0.86(+4.91%) |
Nov 04, 2009 | 18.12 | 18.20 | 17.41 | 17.41 | 275,195 | -0.57(-3.15%) |
Nov 03, 2009 | 17.66 | 18.00 | 17.49 | 17.98 | 286,842 | +0.13(+0.71%) |
Nov 02, 2009 | 17.88 | 18.13 | 17.44 | 17.85 | 238,060 | +0.20(+1.12%) |
Oct 30, 2009 | 18.12 | 18.12 | 17.63 | 17.66 | 360,421 | -0.67(-3.64%) |
Oct 29, 2009 | 18.27 | 18.45 | 17.94 | 18.32 | 208,680 | +0.32(+1.80%) |
Oct 28, 2009 | 18.49 | 18.72 | 17.97 | 18.00 | 342,289 | -0.57(-3.06%) |
Oct 27, 2009 | 18.81 | 18.91 | 18.44 | 18.57 | 333,946 | -0.23(-1.25%) |
Oct 26, 2009 | 19.32 | 19.58 | 18.67 | 18.80 | 321,115 | -0.44(-2.29%) |
Oct 23, 2009 | 19.27 | 19.38 | 19.12 | 19.24 | 326,420 | -0.68(-3.39%) |
Oct 22, 2009 | 19.52 | 20.02 | 19.16 | 19.92 | 302,904 | +0.30(+1.51%) |
Oct 21, 2009 | 20.11 | 20.63 | 19.56 | 19.62 | 354,117 | -0.49(-2.42%) |
Oct 20, 2009 | 20.04 | 20.26 | 19.98 | 20.11 | 238,367 | -0.57(-2.74%) |
Oct 19, 2009 | 20.65 | 20.87 | 20.43 | 20.67 | 162,528 | +0.16(+0.79%) |
Oct 16, 2009 | 20.60 | 20.64 | 20.13 | 20.51 | 180,121 | -0.19(-0.91%) |
Oct 15, 2009 | 20.56 | 20.74 | 20.45 | 20.70 | 201,940 | -0.01(-0.04%) |
Oct 14, 2009 | 20.53 | 20.87 | 20.29 | 20.71 | 266,427 | +0.48(+2.36%) |
Oct 13, 2009 | 20.11 | 20.24 | 19.90 | 20.23 | 153,466 | +0.12(+0.58%) |
Oct 12, 2009 | 20.48 | 20.55 | 19.97 | 20.11 | 266,347 | -0.30(-1.46%) |
Oct 09, 2009 | 20.18 | 20.45 | 20.08 | 20.41 | 186,500 | +0.20(+0.98%) |
Oct 08, 2009 | 20.00 | 20.26 | 19.96 | 20.21 | 342,104 | +0.43(+2.18%) |
Oct 07, 2009 | 20.32 | 20.49 | 19.75 | 19.78 | 603,121 | -0.60(-2.96%) |
Oct 06, 2009 | 20.20 | 20.43 | 20.09 | 20.38 | 460,486 | +0.41(+2.07%) |
Oct 05, 2009 | 19.83 | 20.03 | 19.62 | 19.97 | 345,307 | +0.21(+1.05%) |
Oct 02, 2009 | 19.19 | 19.90 | 19.04 | 19.76 | 810,435 | +0.47(+2.43%) |