Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.40 | 15.00 | 15.00 | 15.00 | 37,730 | +0.50(+3.45%) |
Dec 30, 2009 | 15.00 | 15.00 | 14.40 | 14.50 | 22,153 | -0.50(-3.33%) |
Dec 29, 2009 | 14.40 | 15.00 | 14.40 | 15.00 | 19,648 | +0.60(+4.17%) |
Dec 28, 2009 | 14.30 | 15.10 | 14.30 | 14.40 | 23,028 | -0.10(-0.69%) |
Dec 24, 2009 | 14.40 | 14.90 | 14.30 | 14.50 | 16,346 | +0.20(+1.40%) |
Dec 23, 2009 | 14.20 | 14.60 | 14.10 | 14.30 | 18,169 | +0.10(+0.70%) |
Dec 22, 2009 | 13.80 | 14.30 | 13.60 | 14.20 | 15,798 | +0.00(+0.00%) |
Dec 21, 2009 | 14.50 | 15.50 | 13.60 | 14.20 | 41,850 | -0.30(-2.07%) |
Dec 18, 2009 | 14.80 | 14.80 | 14.30 | 14.50 | 29,744 | -0.30(-2.03%) |
Dec 17, 2009 | 16.00 | 16.00 | 14.40 | 14.80 | 79,667 | -1.30(-8.07%) |
Dec 16, 2009 | 15.80 | 16.10 | 15.60 | 16.10 | 11,408 | +0.40(+2.55%) |
Dec 15, 2009 | 15.70 | 16.20 | 15.60 | 15.70 | 11,335 | -0.11(-0.66%) |
Dec 14, 2009 | 15.90 | 16.00 | 15.70 | 15.80 | 17,420 | -0.50(-3.04%) |
Dec 11, 2009 | 16.20 | 16.50 | 15.80 | 16.30 | 10,754 | +0.30(+1.88%) |
Dec 10, 2009 | 17.00 | 17.00 | 15.80 | 16.00 | 14,167 | -0.80(-4.76%) |
Dec 09, 2009 | 15.30 | 17.20 | 15.30 | 16.80 | 35,291 | +1.30(+8.39%) |
Dec 08, 2009 | 15.80 | 16.30 | 15.50 | 15.50 | 19,398 | -0.30(-1.90%) |
Dec 07, 2009 | 16.10 | 16.20 | 15.80 | 15.80 | 12,722 | -0.20(-1.25%) |
Dec 04, 2009 | 16.30 | 17.10 | 16.00 | 16.00 | 30,054 | -0.10(-0.62%) |
Dec 03, 2009 | 16.60 | 16.85 | 16.00 | 16.10 | 18,717 | -0.50(-3.01%) |
Dec 02, 2009 | 16.70 | 17.10 | 16.60 | 16.60 | 23,348 | -0.50(-2.92%) |
Dec 01, 2009 | 16.60 | 17.50 | 16.60 | 17.10 | 11,434 | +0.50(+3.01%) |
Nov 30, 2009 | 17.20 | 17.30 | 16.60 | 16.60 | 13,112 | -0.20(-1.19%) |
Nov 27, 2009 | 16.50 | 17.00 | 16.50 | 16.80 | 6,740 | -0.90(-5.08%) |
Nov 25, 2009 | 16.80 | 17.80 | 16.80 | 17.70 | 13,133 | +0.90(+5.36%) |
Nov 24, 2009 | 17.20 | 17.20 | 16.30 | 16.80 | 18,860 | +0.10(+0.60%) |
Nov 23, 2009 | 17.30 | 17.42 | 16.70 | 16.70 | 9,830 | -0.50(-2.91%) |
Nov 20, 2009 | 18.10 | 18.10 | 17.10 | 17.20 | 16,346 | -0.90(-4.97%) |
Nov 19, 2009 | 17.20 | 18.20 | 17.10 | 18.10 | 26,891 | +0.10(+0.56%) |
Nov 18, 2009 | 17.70 | 18.20 | 17.50 | 18.00 | 23,119 | +0.60(+3.45%) |
Nov 17, 2009 | 17.00 | 17.80 | 16.70 | 17.40 | 28,652 | +0.70(+4.19%) |
Nov 16, 2009 | 16.00 | 17.00 | 16.00 | 16.70 | 32,952 | +0.80(+5.03%) |
Nov 13, 2009 | 16.00 | 16.20 | 15.60 | 15.90 | 19,962 | -0.40(-2.45%) |
Nov 12, 2009 | 16.50 | 16.60 | 16.00 | 16.30 | 17,007 | +0.00(+0.00%) |
Nov 11, 2009 | 16.50 | 16.70 | 16.20 | 16.30 | 16,073 | -0.40(-2.40%) |
Nov 10, 2009 | 16.70 | 17.10 | 16.22 | 16.70 | 21,576 | +0.00(+0.00%) |
Nov 09, 2009 | 16.60 | 17.30 | 16.40 | 16.70 | 16,909 | +0.20(+1.21%) |
Nov 06, 2009 | 17.80 | 17.80 | 16.50 | 16.50 | 17,445 | -1.30(-7.30%) |
Nov 05, 2009 | 17.50 | 17.80 | 16.30 | 17.80 | 22,342 | +1.10(+6.59%) |
Nov 04, 2009 | 16.70 | 17.60 | 16.30 | 16.70 | 20,455 | -0.30(-1.76%) |
Nov 03, 2009 | 16.10 | 17.00 | 15.60 | 17.00 | 26,367 | +1.10(+6.92%) |
Nov 02, 2009 | 16.00 | 16.30 | 15.60 | 15.90 | 28,035 | -0.10(-0.62%) |
Oct 30, 2009 | 17.00 | 17.00 | 15.80 | 16.00 | 40,975 | -0.90(-5.33%) |
Oct 29, 2009 | 17.00 | 17.50 | 16.30 | 16.90 | 30,777 | +0.50(+3.05%) |
Oct 28, 2009 | 17.30 | 17.32 | 16.00 | 16.40 | 54,369 | -1.20(-6.82%) |
Oct 27, 2009 | 18.80 | 18.80 | 17.50 | 17.60 | 39,228 | -0.90(-4.86%) |
Oct 26, 2009 | 19.50 | 19.70 | 18.10 | 18.50 | 42,699 | -0.40(-2.12%) |
Oct 23, 2009 | 19.40 | 19.50 | 18.90 | 18.90 | 30,096 | -1.00(-5.03%) |
Oct 22, 2009 | 19.50 | 20.00 | 18.80 | 19.90 | 27,975 | +0.30(+1.53%) |
Oct 21, 2009 | 19.00 | 20.10 | 18.60 | 19.60 | 50,892 | +0.60(+3.16%) |
Oct 20, 2009 | 19.00 | 19.20 | 18.70 | 19.00 | 39,642 | -1.00(-5.00%) |
Oct 19, 2009 | 20.00 | 20.60 | 19.50 | 20.00 | 41,944 | +0.10(+0.50%) |
Oct 16, 2009 | 20.10 | 20.60 | 19.40 | 19.90 | 40,455 | -0.70(-3.40%) |
Oct 15, 2009 | 20.80 | 21.30 | 19.30 | 20.60 | 87,849 | -0.60(-2.83%) |
Oct 14, 2009 | 18.90 | 21.20 | 18.20 | 21.20 | 133,852 | +2.80(+15.22%) |
Oct 13, 2009 | 18.40 | 18.90 | 18.10 | 18.40 | 21,409 | -0.10(-0.54%) |
Oct 12, 2009 | 18.90 | 19.00 | 18.50 | 18.50 | 17,861 | -0.10(-0.54%) |
Oct 09, 2009 | 19.10 | 19.20 | 18.30 | 18.60 | 29,345 | -0.20(-1.06%) |
Oct 08, 2009 | 19.00 | 19.40 | 18.80 | 18.80 | 22,197 | -0.10(-0.53%) |
Oct 07, 2009 | 19.00 | 19.50 | 18.60 | 18.90 | 23,534 | +0.00(+0.00%) |
Oct 06, 2009 | 18.90 | 19.50 | 18.50 | 18.90 | 50,655 | +0.30(+1.61%) |
Oct 05, 2009 | 17.90 | 19.00 | 17.90 | 18.60 | 35,559 | +1.10(+6.29%) |
Oct 02, 2009 | 17.30 | 18.00 | 16.70 | 17.50 | 51,357 | -0.50(-2.78%) |