Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.13 | 18.12 | 18.12 | 18.12 | 2,343 | -0.14(-0.75%) |
Dec 30, 2009 | 18.20 | 18.26 | 18.20 | 18.25 | 23,349 | +0.09(+0.47%) |
Dec 29, 2009 | 18.11 | 18.17 | 18.11 | 18.17 | 1,611 | +0.02(+0.13%) |
Dec 28, 2009 | 18.14 | 18.14 | 18.14 | 18.14 | 2,270 | -0.02(-0.11%) |
Dec 24, 2009 | 18.23 | 18.23 | 18.16 | 18.16 | 8,398 | -0.15(-0.82%) |
Dec 23, 2009 | 18.44 | 18.44 | 18.31 | 18.31 | 16,029 | -0.02(-0.09%) |
Dec 22, 2009 | 18.30 | 18.34 | 18.30 | 18.33 | 4,089 | -0.10(-0.56%) |
Dec 21, 2009 | 18.51 | 18.53 | 18.43 | 18.43 | 5,055 | -0.20(-1.06%) |
Dec 18, 2009 | 18.78 | 18.78 | 18.63 | 18.63 | 600 | +0.11(+0.59%) |
Dec 15, 2009 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | -0.08(-0.44%) |
Dec 14, 2009 | 18.62 | 18.63 | 18.59 | 18.61 | 3,298 | +0.02(+0.09%) |
Dec 11, 2009 | 18.53 | 18.61 | 18.53 | 18.59 | 29,008 | -0.07(-0.40%) |
Dec 10, 2009 | 18.70 | 18.70 | 18.66 | 18.66 | 18,598 | -0.09(-0.47%) |
Dec 09, 2009 | 18.89 | 18.89 | 18.75 | 18.75 | 878 | -0.12(-0.62%) |
Dec 08, 2009 | 18.96 | 18.96 | 18.84 | 18.87 | 4,247 | +0.09(+0.49%) |
Dec 07, 2009 | 18.81 | 18.81 | 18.75 | 18.78 | 1,532 | -0.01(-0.05%) |
Dec 04, 2009 | 18.77 | 18.79 | 18.71 | 18.79 | 3,690 | -0.21(-1.12%) |
Dec 03, 2009 | 18.98 | 19.01 | 18.96 | 19.00 | 3,515 | -0.16(-0.82%) |
Dec 02, 2009 | 19.20 | 19.20 | 19.15 | 19.15 | 1,836 | -0.03(-0.16%) |
Dec 01, 2009 | 19.21 | 19.22 | 19.19 | 19.19 | 6,081 | -0.18(-0.92%) |
Nov 27, 2009 | 19.34 | 19.36 | 19.36 | 19.36 | 1,464 | +0.26(+1.35%) |
Nov 25, 2009 | 19.11 | 19.11 | 19.10 | 19.10 | 946 | -0.08(-0.42%) |
Nov 24, 2009 | 19.06 | 19.19 | 19.06 | 19.19 | 73,833 | +0.20(+1.08%) |
Nov 23, 2009 | 18.97 | 18.98 | 18.97 | 18.98 | 3,222 | -0.02(-0.13%) |
Nov 20, 2009 | 19.03 | 19.03 | 19.00 | 19.00 | 3,515 | -0.02(-0.09%) |
Nov 19, 2009 | 19.12 | 19.13 | 19.02 | 19.02 | 4,115 | +0.02(+0.13%) |
Nov 18, 2009 | 19.06 | 19.06 | 19.00 | 19.00 | 1,611 | -0.08(-0.44%) |
Nov 17, 2009 | 19.01 | 19.13 | 18.99 | 19.08 | 5,099 | +0.07(+0.35%) |
Nov 16, 2009 | 18.97 | 19.08 | 18.95 | 19.01 | 23,835 | +0.18(+0.95%) |
Nov 13, 2009 | 18.84 | 18.84 | 18.84 | 18.84 | 1,171 | +0.18(+0.98%) |
Nov 12, 2009 | 18.65 | 18.65 | 18.65 | 18.65 | 292 | -0.08(-0.41%) |
Nov 11, 2009 | 18.73 | 18.73 | 18.73 | 18.73 | 972 | -0.11(-0.57%) |
Nov 10, 2009 | 18.79 | 18.84 | 18.79 | 18.84 | 1,201 | +0.14(+0.77%) |
Nov 09, 2009 | 18.68 | 18.74 | 18.66 | 18.69 | 10,586 | +0.15(+0.81%) |
Nov 06, 2009 | 18.62 | 18.62 | 18.54 | 18.54 | 3,298 | -0.11(-0.57%) |
Nov 05, 2009 | 18.61 | 18.65 | 18.61 | 18.65 | 15,484 | +0.02(+0.13%) |
Nov 04, 2009 | 18.75 | 18.88 | 18.63 | 18.63 | 9,666 | -0.17(-0.93%) |
Nov 03, 2009 | 19.01 | 19.01 | 18.80 | 18.80 | 5,334 | -0.23(-1.20%) |
Nov 02, 2009 | 19.07 | 19.07 | 19.00 | 19.03 | 12,736 | -0.08(-0.43%) |
Oct 30, 2009 | 18.99 | 19.12 | 18.98 | 19.11 | 18,044 | +0.23(+1.23%) |
Oct 29, 2009 | 18.87 | 18.88 | 18.77 | 18.88 | 49,622 | -0.17(-0.90%) |
Oct 28, 2009 | 19.04 | 19.05 | 19.04 | 19.05 | 1,171 | +0.10(+0.55%) |
Oct 27, 2009 | 18.78 | 18.95 | 18.77 | 18.95 | 21,313 | +0.24(+1.31%) |
Oct 26, 2009 | 18.77 | 18.82 | 18.68 | 18.70 | 23,929 | -0.23(-1.21%) |
Oct 23, 2009 | 18.93 | 18.93 | 18.91 | 18.93 | 9,760 | -0.11(-0.58%) |
Oct 22, 2009 | 19.05 | 19.06 | 19.03 | 19.04 | 9,455 | -0.07(-0.38%) |
Oct 21, 2009 | 19.05 | 19.11 | 19.04 | 19.11 | 6,189 | +0.10(+0.50%) |
Oct 19, 2009 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | +0.02(+0.13%) |
Oct 16, 2009 | 18.94 | 19.01 | 18.93 | 18.99 | 7,285 | +0.14(+0.74%) |
Oct 15, 2009 | 18.87 | 18.95 | 18.84 | 18.85 | 6,664 | -0.09(-0.45%) |
Oct 14, 2009 | 18.99 | 19.10 | 18.94 | 18.94 | 146,658 | -0.27(-1.39%) |
Oct 13, 2009 | 19.15 | 19.24 | 19.15 | 19.20 | 9,080 | +0.10(+0.54%) |
Oct 12, 2009 | 19.09 | 19.14 | 19.07 | 19.10 | 41,974 | +0.05(+0.28%) |
Oct 09, 2009 | 19.34 | 19.34 | 19.01 | 19.05 | 1,611 | -0.38(-1.94%) |
Oct 08, 2009 | 19.62 | 19.62 | 19.36 | 19.42 | 47,513 | -0.16(-0.82%) |
Oct 07, 2009 | 19.54 | 19.58 | 19.52 | 19.58 | 3,222 | +0.19(+0.97%) |
Oct 06, 2009 | 19.45 | 19.47 | 19.24 | 19.40 | 641,812 | -0.15(-0.77%) |
Oct 05, 2009 | 19.55 | 19.57 | 19.55 | 19.55 | 6,295 | +0.01(+0.05%) |
Oct 02, 2009 | 19.62 | 19.62 | 19.50 | 19.54 | 6,025 | -0.07(-0.35%) |