Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.82 | 15.82 | 15.82 | 0 | -0.17(-1.05%) | |
Dec 30, 2009 | 16.03 | 16.03 | 15.96 | 15.99 | 33,572 | -0.09(-0.55%) |
Dec 29, 2009 | 16.10 | 16.10 | 16.02 | 16.07 | 16,036 | +0.00(+0.02%) |
Dec 28, 2009 | 16.10 | 16.10 | 16.05 | 16.07 | 1,008 | +0.01(+0.04%) |
Dec 24, 2009 | 16.03 | 16.10 | 16.03 | 16.06 | 5,458 | +0.08(+0.48%) |
Dec 23, 2009 | 15.98 | 15.99 | 15.90 | 15.99 | 147,558 | +0.10(+0.62%) |
Dec 22, 2009 | 15.92 | 15.98 | 15.88 | 15.89 | 29,196 | -0.11(-0.69%) |
Dec 21, 2009 | 15.89 | 16.04 | 15.89 | 16.00 | 3,575 | +0.24(+1.53%) |
Dec 18, 2009 | 15.90 | 15.90 | 15.71 | 15.76 | 12,216 | -0.01(-0.09%) |
Dec 17, 2009 | 15.87 | 15.87 | 15.73 | 15.77 | 25,396 | -0.18(-1.12%) |
Dec 16, 2009 | 15.92 | 16.06 | 15.92 | 15.95 | 19,954 | +0.01(+0.09%) |
Dec 15, 2009 | 15.92 | 15.94 | 15.90 | 15.94 | 7,340 | -0.01(-0.09%) |
Dec 14, 2009 | 15.93 | 15.95 | 15.89 | 15.95 | 8,834 | +0.18(+1.15%) |
Dec 11, 2009 | 15.72 | 15.79 | 15.71 | 15.77 | 147,055 | +0.11(+0.72%) |
Dec 10, 2009 | 15.59 | 15.70 | 15.59 | 15.66 | 117,187 | +0.14(+0.90%) |
Dec 09, 2009 | 15.50 | 15.52 | 15.39 | 15.52 | 16,969 | +0.06(+0.41%) |
Dec 08, 2009 | 15.59 | 15.59 | 15.41 | 15.45 | 12,830 | -0.20(-1.25%) |
Dec 07, 2009 | 15.64 | 15.71 | 15.59 | 15.65 | 129,712 | +0.10(+0.63%) |
Dec 04, 2009 | 15.62 | 15.71 | 15.48 | 15.55 | 12,522 | -0.02(-0.13%) |
Dec 03, 2009 | 15.61 | 15.61 | 15.55 | 15.57 | 3,335 | -0.04(-0.22%) |
Dec 02, 2009 | 15.61 | 15.61 | 15.54 | 15.61 | 8,220 | +0.11(+0.72%) |
Dec 01, 2009 | 15.50 | 15.52 | 15.42 | 15.50 | 3,528 | +0.21(+1.37%) |
Nov 30, 2009 | 15.22 | 15.29 | 15.16 | 15.29 | 24,048 | +0.05(+0.32%) |
Nov 27, 2009 | 15.17 | 15.33 | 15.17 | 15.24 | 12,820 | -0.26(-1.67%) |
Nov 25, 2009 | 15.38 | 15.51 | 15.38 | 15.50 | 10,262 | +0.17(+1.10%) |
Nov 24, 2009 | 15.33 | 15.36 | 15.22 | 15.33 | 7,812 | +0.01(+0.05%) |
Nov 23, 2009 | 15.31 | 15.46 | 15.31 | 15.32 | 16,014 | +0.14(+0.92%) |
Nov 20, 2009 | 15.13 | 15.18 | 15.09 | 15.18 | 12,070 | +0.03(+0.18%) |
Nov 19, 2009 | 15.29 | 15.29 | 15.12 | 15.15 | 18,900 | -0.24(-1.55%) |
Nov 18, 2009 | 15.40 | 15.48 | 15.34 | 15.39 | 18,561 | -0.03(-0.18%) |
Nov 17, 2009 | 15.41 | 15.43 | 15.33 | 15.42 | 24,133 | -0.06(-0.36%) |
Nov 16, 2009 | 15.40 | 15.50 | 15.40 | 15.48 | 4,538 | +0.21(+1.40%) |
Nov 13, 2009 | 15.13 | 15.26 | 15.13 | 15.26 | 7,610 | +0.16(+1.05%) |
Nov 12, 2009 | 15.29 | 15.37 | 15.10 | 15.10 | 147,782 | -0.16(-1.05%) |
Nov 11, 2009 | 15.26 | 15.31 | 15.22 | 15.27 | 28,122 | +0.05(+0.32%) |
Nov 10, 2009 | 15.25 | 15.25 | 15.16 | 15.22 | 47,277 | -0.01(-0.09%) |
Nov 09, 2009 | 15.09 | 15.23 | 15.09 | 15.23 | 19,177 | +0.34(+2.30%) |
Nov 06, 2009 | 14.87 | 14.89 | 14.83 | 14.89 | 1,692 | +0.01(+0.09%) |
Nov 05, 2009 | 14.78 | 14.87 | 14.78 | 14.87 | 84,125 | +0.29(+2.02%) |
Nov 04, 2009 | 14.69 | 14.74 | 14.58 | 14.58 | 3,535 | +0.07(+0.48%) |
Nov 03, 2009 | 14.49 | 14.54 | 14.42 | 14.51 | 86,113 | +0.16(+1.09%) |
Nov 02, 2009 | 14.52 | 14.52 | 14.34 | 14.35 | 4,860 | -0.01(-0.05%) |
Oct 30, 2009 | 14.70 | 14.70 | 14.31 | 14.36 | 20,588 | -0.38(-2.58%) |
Oct 29, 2009 | 14.65 | 14.74 | 14.65 | 14.74 | 4,517 | +0.30(+2.08%) |
Oct 28, 2009 | 14.69 | 14.69 | 14.43 | 14.44 | 16,069 | -0.32(-2.18%) |
Oct 27, 2009 | 14.71 | 14.79 | 14.71 | 14.76 | 1,340 | -0.01(-0.05%) |
Oct 26, 2009 | 15.01 | 15.16 | 14.77 | 14.77 | 32,959 | -0.19(-1.25%) |
Oct 23, 2009 | 14.92 | 14.96 | 14.92 | 14.96 | 13,762 | -0.13(-0.86%) |
Oct 22, 2009 | 15.01 | 15.09 | 15.01 | 15.09 | 2,463 | -0.04(-0.27%) |
Oct 21, 2009 | 15.25 | 15.27 | 15.13 | 15.13 | 12,192 | -0.06(-0.37%) |
Oct 20, 2009 | 15.13 | 15.18 | 15.13 | 15.18 | 5,671 | -0.10(-0.64%) |
Oct 19, 2009 | 15.19 | 15.28 | 15.19 | 15.28 | 1,491 | +0.21(+1.39%) |
Oct 16, 2009 | 15.05 | 15.07 | 15.05 | 15.07 | 2,181 | -0.08(-0.52%) |
Oct 15, 2009 | 15.05 | 15.16 | 15.05 | 15.15 | 5,306 | +0.09(+0.57%) |
Oct 14, 2009 | 15.04 | 15.08 | 14.96 | 15.06 | 9,893 | +0.21(+1.40%) |
Oct 13, 2009 | 14.80 | 14.89 | 14.80 | 14.85 | 6,814 | -0.07(-0.46%) |
Oct 12, 2009 | 14.95 | 14.97 | 14.89 | 14.92 | 11,815 | +0.08(+0.52%) |
Oct 09, 2009 | 14.79 | 14.85 | 14.78 | 14.85 | 3,611 | +0.07(+0.47%) |
Oct 08, 2009 | 14.75 | 14.82 | 14.75 | 14.78 | 7,876 | +0.18(+1.22%) |
Oct 07, 2009 | 14.61 | 14.63 | 14.60 | 14.60 | 4,114 | +0.01(+0.08%) |
Oct 06, 2009 | 14.66 | 14.73 | 14.59 | 14.59 | 3,664 | +0.12(+0.82%) |
Oct 05, 2009 | 14.31 | 14.47 | 14.31 | 14.47 | 4,350 | +0.22(+1.57%) |
Oct 02, 2009 | 14.19 | 14.25 | 14.19 | 14.24 | 9,937 | -0.17(-1.17%) |