Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.65 | 18.36 | 18.36 | 18.36 | 222,137 | -0.35(-1.89%) |
Dec 30, 2009 | 18.66 | 18.79 | 18.61 | 18.71 | 181,715 | +0.01(+0.06%) |
Dec 29, 2009 | 18.75 | 18.79 | 18.66 | 18.70 | 138,120 | -0.10(-0.51%) |
Dec 28, 2009 | 18.66 | 18.84 | 18.66 | 18.80 | 128,512 | +0.15(+0.81%) |
Dec 24, 2009 | 18.60 | 18.66 | 18.50 | 18.65 | 66,851 | +0.11(+0.58%) |
Dec 23, 2009 | 18.58 | 18.67 | 18.33 | 18.54 | 240,063 | -0.01(-0.03%) |
Dec 22, 2009 | 18.57 | 18.68 | 18.48 | 18.55 | 167,203 | -0.05(-0.27%) |
Dec 21, 2009 | 18.89 | 18.96 | 18.52 | 18.60 | 370,181 | -0.26(-1.37%) |
Dec 18, 2009 | 18.69 | 18.85 | 18.53 | 18.85 | 831,586 | +0.32(+1.73%) |
Dec 17, 2009 | 18.72 | 18.82 | 18.52 | 18.53 | 296,977 | -0.01(-0.03%) |
Dec 16, 2009 | 19.19 | 19.20 | 18.49 | 18.54 | 727,188 | -0.57(-2.97%) |
Dec 15, 2009 | 19.75 | 19.75 | 19.01 | 19.11 | 608,148 | -0.63(-3.19%) |
Dec 14, 2009 | 19.74 | 19.83 | 19.69 | 19.74 | 234,967 | +0.23(+1.18%) |
Dec 11, 2009 | 19.30 | 19.52 | 19.23 | 19.51 | 224,583 | +0.29(+1.52%) |
Dec 10, 2009 | 19.17 | 19.35 | 19.11 | 19.21 | 188,073 | +0.02(+0.12%) |
Dec 09, 2009 | 19.14 | 19.24 | 19.00 | 19.19 | 182,108 | +0.01(+0.03%) |
Dec 08, 2009 | 19.12 | 19.33 | 18.94 | 19.19 | 253,014 | -0.08(-0.44%) |
Dec 07, 2009 | 19.24 | 19.38 | 19.16 | 19.27 | 226,520 | +0.06(+0.29%) |
Dec 04, 2009 | 19.44 | 19.49 | 19.03 | 19.21 | 275,557 | -0.05(-0.26%) |
Dec 03, 2009 | 19.49 | 19.62 | 19.24 | 19.26 | 337,847 | -0.15(-0.75%) |
Dec 02, 2009 | 19.25 | 19.46 | 19.19 | 19.41 | 301,906 | +0.11(+0.58%) |
Dec 01, 2009 | 18.95 | 19.39 | 18.88 | 19.30 | 368,325 | +0.51(+2.72%) |
Nov 30, 2009 | 18.56 | 18.82 | 18.51 | 18.79 | 294,969 | +0.07(+0.36%) |
Nov 27, 2009 | 18.61 | 18.87 | 18.59 | 18.72 | 113,676 | -0.30(-1.57%) |
Nov 25, 2009 | 18.96 | 19.16 | 18.92 | 19.02 | 127,990 | +0.25(+1.32%) |
Nov 24, 2009 | 18.82 | 18.94 | 18.73 | 18.77 | 157,119 | -0.04(-0.24%) |
Nov 23, 2009 | 18.52 | 18.82 | 18.41 | 18.82 | 329,917 | +0.45(+2.45%) |
Nov 20, 2009 | 18.29 | 18.41 | 18.24 | 18.37 | 164,730 | +0.02(+0.12%) |
Nov 19, 2009 | 18.50 | 18.51 | 18.29 | 18.34 | 156,546 | -0.25(-1.36%) |
Nov 18, 2009 | 18.69 | 18.77 | 18.55 | 18.60 | 192,882 | -0.07(-0.36%) |
Nov 17, 2009 | 18.78 | 18.85 | 18.63 | 18.66 | 154,106 | -0.13(-0.72%) |
Nov 16, 2009 | 18.55 | 18.87 | 18.55 | 18.80 | 158,645 | +0.33(+1.76%) |
Nov 13, 2009 | 18.32 | 18.48 | 18.11 | 18.47 | 263,765 | +0.11(+0.61%) |
Nov 12, 2009 | 18.85 | 18.85 | 18.29 | 18.36 | 292,492 | -0.61(-3.23%) |
Nov 11, 2009 | 19.08 | 19.10 | 18.93 | 18.97 | 182,140 | +0.04(+0.21%) |
Nov 10, 2009 | 18.87 | 19.01 | 18.76 | 18.93 | 229,752 | +0.06(+0.30%) |
Nov 09, 2009 | 18.60 | 18.88 | 18.58 | 18.88 | 266,059 | +0.36(+1.94%) |
Nov 06, 2009 | 18.75 | 18.82 | 18.48 | 18.52 | 198,302 | -0.25(-1.35%) |
Nov 05, 2009 | 18.66 | 18.80 | 18.58 | 18.77 | 236,432 | +0.27(+1.46%) |
Nov 04, 2009 | 18.60 | 18.67 | 18.46 | 18.50 | 409,287 | -0.07(-0.39%) |
Nov 03, 2009 | 18.68 | 18.69 | 18.30 | 18.57 | 510,967 | -0.16(-0.87%) |
Nov 02, 2009 | 18.96 | 18.96 | 18.64 | 18.74 | 749,902 | -0.28(-1.48%) |
Oct 30, 2009 | 19.10 | 19.41 | 18.87 | 19.02 | 582,545 | -0.26(-1.34%) |
Oct 29, 2009 | 19.38 | 19.41 | 19.12 | 19.28 | 211,744 | -0.01(-0.06%) |
Oct 28, 2009 | 19.57 | 19.74 | 19.27 | 19.29 | 314,067 | -0.35(-1.80%) |
Oct 27, 2009 | 19.61 | 19.77 | 19.46 | 19.64 | 310,444 | +0.12(+0.60%) |
Oct 26, 2009 | 19.49 | 19.70 | 19.39 | 19.52 | 518,060 | +0.10(+0.52%) |
Oct 23, 2009 | 19.44 | 19.53 | 19.34 | 19.42 | 354,630 | -0.13(-0.69%) |
Oct 22, 2009 | 19.37 | 19.61 | 19.24 | 19.56 | 236,993 | +0.17(+0.90%) |
Oct 21, 2009 | 19.33 | 19.66 | 19.32 | 19.38 | 455,096 | +0.07(+0.38%) |
Oct 20, 2009 | 19.23 | 19.34 | 19.21 | 19.31 | 225,359 | -0.22(-1.12%) |
Oct 19, 2009 | 19.06 | 19.61 | 19.03 | 19.53 | 140,039 | +0.37(+1.91%) |
Oct 16, 2009 | 19.17 | 19.26 | 18.99 | 19.16 | 189,849 | -0.07(-0.38%) |
Oct 15, 2009 | 19.01 | 19.28 | 19.01 | 19.24 | 149,425 | +0.16(+0.85%) |
Oct 14, 2009 | 19.10 | 19.16 | 18.98 | 19.07 | 162,548 | +0.10(+0.50%) |
Oct 13, 2009 | 18.83 | 18.98 | 18.80 | 18.98 | 216,977 | +0.11(+0.60%) |
Oct 12, 2009 | 18.84 | 18.98 | 18.71 | 18.87 | 167,596 | +0.15(+0.78%) |
Oct 09, 2009 | 18.30 | 18.74 | 18.30 | 18.72 | 341,627 | +0.34(+1.83%) |
Oct 08, 2009 | 18.46 | 18.53 | 18.35 | 18.38 | 281,746 | -0.02(-0.12%) |
Oct 07, 2009 | 18.40 | 18.58 | 18.30 | 18.41 | 194,632 | -0.09(-0.49%) |
Oct 06, 2009 | 18.53 | 18.60 | 18.35 | 18.49 | 454,243 | +0.05(+0.24%) |
Oct 05, 2009 | 18.57 | 18.62 | 18.34 | 18.45 | 431,194 | -0.07(-0.36%) |
Oct 02, 2009 | 18.58 | 18.73 | 18.40 | 18.52 | 278,238 | -0.15(-0.81%) |