Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.91 | 16.65 | 16.65 | 16.65 | 202,496 | -0.26(-1.56%) |
Dec 30, 2009 | 17.07 | 17.24 | 16.78 | 16.92 | 236,916 | -0.26(-1.49%) |
Dec 29, 2009 | 17.05 | 17.29 | 16.90 | 17.17 | 212,521 | +0.22(+1.29%) |
Dec 28, 2009 | 16.88 | 16.97 | 16.67 | 16.96 | 104,450 | +0.16(+0.94%) |
Dec 24, 2009 | 16.77 | 16.85 | 16.66 | 16.80 | 37,534 | +0.13(+0.77%) |
Dec 23, 2009 | 16.68 | 16.72 | 16.48 | 16.67 | 152,446 | +0.03(+0.18%) |
Dec 22, 2009 | 16.65 | 16.68 | 16.54 | 16.64 | 137,141 | -0.03(-0.18%) |
Dec 21, 2009 | 16.58 | 16.75 | 16.44 | 16.67 | 237,085 | +0.13(+0.78%) |
Dec 18, 2009 | 16.71 | 16.75 | 16.31 | 16.54 | 458,389 | -0.03(-0.18%) |
Dec 17, 2009 | 16.40 | 16.63 | 16.29 | 16.57 | 408,115 | +0.13(+0.78%) |
Dec 16, 2009 | 16.21 | 16.52 | 16.14 | 16.44 | 274,630 | +0.36(+2.25%) |
Dec 15, 2009 | 16.13 | 16.30 | 15.96 | 16.08 | 225,322 | -0.05(-0.28%) |
Dec 14, 2009 | 15.94 | 16.18 | 15.91 | 16.13 | 181,001 | +0.24(+1.52%) |
Dec 11, 2009 | 15.75 | 15.96 | 15.70 | 15.88 | 94,302 | +0.17(+1.10%) |
Dec 10, 2009 | 15.85 | 16.00 | 15.63 | 15.71 | 113,274 | -0.12(-0.76%) |
Dec 09, 2009 | 15.82 | 15.88 | 15.54 | 15.83 | 98,338 | -0.01(-0.05%) |
Dec 08, 2009 | 15.97 | 16.03 | 15.62 | 15.84 | 140,904 | -0.26(-1.64%) |
Dec 07, 2009 | 16.18 | 16.27 | 15.99 | 16.10 | 66,961 | -0.08(-0.51%) |
Dec 04, 2009 | 16.02 | 16.47 | 15.94 | 16.19 | 158,909 | +0.49(+3.13%) |
Dec 03, 2009 | 16.00 | 16.12 | 15.67 | 15.70 | 106,559 | -0.20(-1.23%) |
Dec 02, 2009 | 15.75 | 15.99 | 15.67 | 15.89 | 197,041 | +0.14(+0.86%) |
Dec 01, 2009 | 15.85 | 15.92 | 15.71 | 15.76 | 202,549 | +0.10(+0.63%) |
Nov 30, 2009 | 15.70 | 15.75 | 15.33 | 15.66 | 700,193 | -0.10(-0.62%) |
Nov 27, 2009 | 15.88 | 15.99 | 15.75 | 15.76 | 161,964 | -0.65(-3.96%) |
Nov 25, 2009 | 16.43 | 16.60 | 16.38 | 16.40 | 118,486 | -0.11(-0.69%) |
Nov 24, 2009 | 16.59 | 16.65 | 16.30 | 16.52 | 145,450 | -0.08(-0.50%) |
Nov 23, 2009 | 16.63 | 16.79 | 16.50 | 16.60 | 516,492 | +0.23(+1.43%) |
Nov 20, 2009 | 16.31 | 16.40 | 16.16 | 16.37 | 230,273 | +0.03(+0.18%) |
Nov 19, 2009 | 16.44 | 16.50 | 16.22 | 16.34 | 557,050 | -0.19(-1.14%) |
Nov 18, 2009 | 16.53 | 16.66 | 16.43 | 16.53 | 580,412 | -0.01(-0.05%) |
Nov 17, 2009 | 16.44 | 16.64 | 16.32 | 16.53 | 204,159 | +0.06(+0.37%) |
Nov 16, 2009 | 16.07 | 16.60 | 16.07 | 16.47 | 164,680 | +0.49(+3.07%) |
Nov 13, 2009 | 15.76 | 16.10 | 15.63 | 15.98 | 296,470 | +0.40(+2.57%) |
Nov 12, 2009 | 15.74 | 15.84 | 15.55 | 15.58 | 213,003 | -0.24(-1.53%) |
Nov 11, 2009 | 15.82 | 15.93 | 15.63 | 15.82 | 203,943 | +0.11(+0.72%) |
Nov 10, 2009 | 15.68 | 15.82 | 15.51 | 15.71 | 158,588 | -0.08(-0.48%) |
Nov 09, 2009 | 15.65 | 15.79 | 15.27 | 15.79 | 361,644 | +0.23(+1.45%) |
Nov 06, 2009 | 15.49 | 15.76 | 15.39 | 15.56 | 127,802 | -0.06(-0.39%) |
Nov 05, 2009 | 15.34 | 15.67 | 15.28 | 15.62 | 216,919 | +0.45(+2.98%) |
Nov 04, 2009 | 15.40 | 15.55 | 15.08 | 15.17 | 405,235 | -0.23(-1.47%) |
Nov 03, 2009 | 15.28 | 15.45 | 15.13 | 15.39 | 331,122 | +0.07(+0.44%) |
Nov 02, 2009 | 15.32 | 15.56 | 15.05 | 15.33 | 383,984 | +0.06(+0.40%) |
Oct 30, 2009 | 15.32 | 15.45 | 15.14 | 15.27 | 476,839 | -0.12(-0.78%) |
Oct 29, 2009 | 15.51 | 15.60 | 15.29 | 15.39 | 219,544 | +0.07(+0.44%) |
Oct 28, 2009 | 15.43 | 15.43 | 15.04 | 15.32 | 498,346 | -0.09(-0.59%) |
Oct 27, 2009 | 15.60 | 15.62 | 15.21 | 15.41 | 228,688 | -0.14(-0.87%) |
Oct 26, 2009 | 15.65 | 16.02 | 15.45 | 15.54 | 275,873 | -0.02(-0.10%) |
Oct 23, 2009 | 15.33 | 15.59 | 15.25 | 15.56 | 479,694 | -0.20(-1.24%) |
Oct 22, 2009 | 15.82 | 15.91 | 15.43 | 15.76 | 332,910 | -0.13(-0.81%) |
Oct 21, 2009 | 15.45 | 16.30 | 15.45 | 15.88 | 545,102 | +0.36(+2.33%) |
Oct 20, 2009 | 15.58 | 15.96 | 15.45 | 15.52 | 816,943 | +0.16(+1.03%) |
Oct 19, 2009 | 15.13 | 15.42 | 15.04 | 15.36 | 256,567 | +0.33(+2.21%) |
Oct 16, 2009 | 14.94 | 15.16 | 14.90 | 15.03 | 213,807 | -0.01(-0.05%) |
Oct 15, 2009 | 14.87 | 15.05 | 14.86 | 15.04 | 198,359 | +0.11(+0.76%) |
Oct 14, 2009 | 14.91 | 14.94 | 14.71 | 14.93 | 328,738 | +0.15(+1.02%) |
Oct 13, 2009 | 14.81 | 14.82 | 14.54 | 14.77 | 128,175 | -0.02(-0.10%) |
Oct 12, 2009 | 14.74 | 14.87 | 14.62 | 14.79 | 400,895 | +0.14(+0.98%) |
Oct 09, 2009 | 14.78 | 14.83 | 14.62 | 14.65 | 273,543 | -0.17(-1.17%) |
Oct 08, 2009 | 14.47 | 15.02 | 14.41 | 14.82 | 408,021 | +0.51(+3.53%) |
Oct 07, 2009 | 14.27 | 14.43 | 14.19 | 14.31 | 262,985 | -0.02(-0.16%) |
Oct 06, 2009 | 14.48 | 14.63 | 14.28 | 14.34 | 731,864 | -0.13(-0.89%) |
Oct 05, 2009 | 14.85 | 14.98 | 14.46 | 14.47 | 602,077 | -0.38(-2.59%) |
Oct 02, 2009 | 15.09 | 15.20 | 14.83 | 14.85 | 291,902 | -0.45(-2.91%) |