Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.95 | 18.79 | 18.79 | 18.79 | 637,710 | +0.05(+0.25%) |
Dec 30, 2009 | 18.77 | 18.88 | 18.56 | 18.74 | 847,327 | -0.24(-1.25%) |
Dec 29, 2009 | 19.20 | 19.38 | 18.85 | 18.98 | 708,388 | -0.03(-0.17%) |
Dec 28, 2009 | 19.31 | 19.33 | 18.79 | 19.01 | 576,858 | -0.09(-0.50%) |
Dec 24, 2009 | 19.19 | 19.20 | 19.00 | 19.10 | 360,810 | +0.14(+0.75%) |
Dec 23, 2009 | 18.75 | 19.11 | 18.66 | 18.96 | 1,005,476 | +0.43(+2.30%) |
Dec 22, 2009 | 18.34 | 18.69 | 18.08 | 18.54 | 1,278,382 | +0.13(+0.69%) |
Dec 21, 2009 | 19.20 | 19.22 | 18.24 | 18.41 | 2,190,623 | -0.56(-2.95%) |
Dec 18, 2009 | 18.40 | 18.99 | 18.22 | 18.97 | 3,117,264 | +0.59(+3.22%) |
Dec 17, 2009 | 19.27 | 19.33 | 18.31 | 18.38 | 2,834,117 | -1.25(-6.39%) |
Dec 16, 2009 | 19.66 | 19.88 | 19.49 | 19.63 | 1,361,043 | +0.21(+1.10%) |
Dec 15, 2009 | 19.73 | 19.95 | 19.36 | 19.42 | 1,862,891 | -0.38(-1.91%) |
Dec 14, 2009 | 19.85 | 19.94 | 19.46 | 19.80 | 1,319,456 | +0.14(+0.72%) |
Dec 11, 2009 | 19.96 | 20.14 | 19.39 | 19.66 | 1,568,147 | -0.36(-1.81%) |
Dec 10, 2009 | 20.27 | 20.27 | 19.62 | 20.02 | 1,531,088 | -0.04(-0.20%) |
Dec 09, 2009 | 19.58 | 20.28 | 19.55 | 20.06 | 1,804,889 | +0.58(+2.96%) |
Dec 08, 2009 | 19.53 | 20.84 | 19.39 | 19.48 | 2,082,042 | -0.55(-2.76%) |
Dec 07, 2009 | 19.60 | 20.72 | 19.58 | 20.03 | 2,852,940 | -0.28(-1.36%) |
Dec 04, 2009 | 20.93 | 21.00 | 19.36 | 20.31 | 3,917,895 | -0.79(-3.74%) |
Dec 03, 2009 | 21.19 | 21.53 | 20.70 | 21.10 | 2,553,611 | -0.35(-1.62%) |
Dec 02, 2009 | 20.98 | 21.55 | 20.67 | 21.45 | 3,962,264 | +0.72(+3.46%) |
Dec 01, 2009 | 20.44 | 20.91 | 20.32 | 20.73 | 2,407,605 | +0.81(+4.08%) |
Nov 30, 2009 | 19.81 | 20.37 | 19.68 | 19.92 | 1,589,341 | +0.03(+0.16%) |
Nov 27, 2009 | 19.58 | 20.35 | 19.20 | 19.88 | 1,715,591 | -0.79(-3.82%) |
Nov 25, 2009 | 20.12 | 20.72 | 20.02 | 20.67 | 2,660,253 | +0.86(+4.34%) |
Nov 24, 2009 | 19.89 | 20.09 | 19.51 | 19.81 | 1,409,545 | -0.12(-0.59%) |
Nov 23, 2009 | 20.22 | 20.63 | 19.70 | 19.93 | 2,232,662 | +0.30(+1.53%) |
Nov 20, 2009 | 19.50 | 19.69 | 19.17 | 19.63 | 1,385,698 | -0.22(-1.11%) |
Nov 19, 2009 | 19.73 | 19.93 | 19.15 | 19.85 | 1,947,392 | -0.06(-0.32%) |
Nov 18, 2009 | 20.24 | 20.29 | 19.72 | 19.92 | 2,942,476 | +0.01(+0.04%) |
Nov 17, 2009 | 19.51 | 19.91 | 19.20 | 19.91 | 2,358,166 | +0.27(+1.37%) |
Nov 16, 2009 | 19.31 | 20.05 | 19.31 | 19.64 | 3,965,225 | +0.58(+3.06%) |
Nov 13, 2009 | 18.53 | 19.10 | 18.37 | 19.06 | 2,074,075 | +0.57(+3.07%) |
Nov 12, 2009 | 18.81 | 18.99 | 18.29 | 18.49 | 2,289,572 | -0.58(-3.02%) |
Nov 11, 2009 | 19.03 | 19.17 | 18.47 | 19.06 | 3,912,917 | +0.44(+2.37%) |
Nov 10, 2009 | 18.31 | 18.66 | 18.05 | 18.62 | 3,181,876 | +0.43(+2.34%) |
Nov 09, 2009 | 18.40 | 18.72 | 18.18 | 18.20 | 2,501,109 | +0.41(+2.31%) |
Nov 06, 2009 | 17.53 | 18.30 | 17.45 | 17.79 | 2,508,935 | +0.02(+0.13%) |
Nov 05, 2009 | 17.93 | 18.05 | 17.52 | 17.76 | 1,504,903 | +0.08(+0.45%) |
Nov 04, 2009 | 18.40 | 18.46 | 17.45 | 17.68 | 2,556,314 | -0.37(-2.05%) |
Nov 03, 2009 | 16.48 | 18.12 | 16.42 | 18.05 | 3,628,136 | +1.29(+7.67%) |
Nov 02, 2009 | 16.93 | 17.23 | 16.18 | 16.77 | 2,602,093 | +0.26(+1.58%) |
Oct 30, 2009 | 16.94 | 17.04 | 16.00 | 16.51 | 2,358,297 | -0.61(-3.55%) |
Oct 29, 2009 | 16.62 | 17.33 | 16.52 | 17.11 | 2,124,332 | +0.96(+5.96%) |
Oct 28, 2009 | 16.63 | 17.02 | 16.06 | 16.15 | 2,842,924 | -0.75(-4.44%) |
Oct 27, 2009 | 17.15 | 17.32 | 16.65 | 16.90 | 1,913,813 | -0.21(-1.25%) |
Oct 26, 2009 | 18.18 | 18.46 | 16.91 | 17.11 | 2,645,039 | -0.86(-4.78%) |
Oct 23, 2009 | 18.22 | 18.75 | 17.90 | 17.98 | 1,842,604 | -0.25(-1.39%) |
Oct 22, 2009 | 18.42 | 18.46 | 17.90 | 18.23 | 1,664,078 | -0.17(-0.90%) |
Oct 21, 2009 | 18.40 | 19.14 | 18.31 | 18.39 | 2,697,728 | -0.16(-0.85%) |
Oct 20, 2009 | 18.11 | 19.20 | 18.05 | 18.55 | 2,591,237 | -0.43(-2.25%) |
Oct 19, 2009 | 18.87 | 19.13 | 18.60 | 18.98 | 2,183,044 | +0.02(+0.13%) |
Oct 16, 2009 | 19.10 | 19.55 | 18.95 | 18.95 | 2,882,882 | -0.41(-2.12%) |
Oct 15, 2009 | 19.16 | 19.52 | 18.83 | 19.36 | 3,488,236 | +0.06(+0.33%) |
Oct 14, 2009 | 20.29 | 20.32 | 19.21 | 19.30 | 5,440,471 | -1.15(-5.63%) |
Oct 13, 2009 | 20.32 | 20.89 | 20.09 | 20.45 | 2,244,434 | +0.31(+1.53%) |
Oct 12, 2009 | 20.88 | 21.07 | 20.00 | 20.14 | 1,739,822 | -0.23(-1.12%) |
Oct 09, 2009 | 20.15 | 20.43 | 19.95 | 20.37 | 1,710,586 | -0.08(-0.39%) |
Oct 08, 2009 | 20.23 | 20.59 | 19.88 | 20.45 | 3,822,666 | +0.54(+2.74%) |
Oct 07, 2009 | 19.65 | 19.92 | 19.22 | 19.91 | 2,562,760 | +0.28(+1.45%) |
Oct 06, 2009 | 18.65 | 19.95 | 18.50 | 19.62 | 5,450,145 | +1.85(+10.39%) |
Oct 05, 2009 | 17.16 | 17.85 | 16.89 | 17.78 | 1,403,045 | +0.78(+4.60%) |
Oct 02, 2009 | 16.47 | 17.49 | 16.42 | 17.00 | 2,409,542 | -0.09(-0.55%) |