Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.98 | 16.75 | 16.75 | 16.75 | 226,254 | -0.24(-1.44%) |
Dec 30, 2009 | 16.86 | 17.01 | 16.83 | 17.00 | 296,660 | +0.04(+0.22%) |
Dec 29, 2009 | 17.26 | 17.26 | 16.89 | 16.96 | 269,336 | -0.32(-1.83%) |
Dec 28, 2009 | 16.93 | 17.28 | 16.87 | 17.28 | 163,718 | +0.39(+2.32%) |
Dec 24, 2009 | 17.05 | 17.18 | 16.85 | 16.89 | 45,795 | -0.11(-0.67%) |
Dec 23, 2009 | 16.85 | 17.14 | 16.77 | 17.00 | 204,646 | +0.11(+0.65%) |
Dec 22, 2009 | 16.70 | 17.00 | 16.62 | 16.89 | 199,620 | +0.33(+2.01%) |
Dec 21, 2009 | 16.70 | 16.83 | 16.42 | 16.56 | 166,917 | +0.15(+0.90%) |
Dec 18, 2009 | 16.73 | 16.73 | 16.34 | 16.41 | 1,096,219 | -0.16(-0.94%) |
Dec 17, 2009 | 16.62 | 16.82 | 16.45 | 16.57 | 634,046 | -0.24(-1.43%) |
Dec 16, 2009 | 16.73 | 16.83 | 16.53 | 16.81 | 422,673 | +0.14(+0.86%) |
Dec 15, 2009 | 15.98 | 16.67 | 15.81 | 16.66 | 502,240 | +0.64(+3.96%) |
Dec 14, 2009 | 16.09 | 16.25 | 15.92 | 16.03 | 271,263 | +0.04(+0.24%) |
Dec 11, 2009 | 16.01 | 16.12 | 15.81 | 15.99 | 134,084 | +0.09(+0.56%) |
Dec 10, 2009 | 15.91 | 16.11 | 15.82 | 15.90 | 162,713 | +0.11(+0.67%) |
Dec 09, 2009 | 15.95 | 15.95 | 15.57 | 15.80 | 95,141 | -0.11(-0.71%) |
Dec 08, 2009 | 15.74 | 15.98 | 15.59 | 15.91 | 190,187 | +0.09(+0.56%) |
Dec 07, 2009 | 15.61 | 16.02 | 15.61 | 15.82 | 292,893 | +0.22(+1.40%) |
Dec 04, 2009 | 15.17 | 15.65 | 15.11 | 15.60 | 291,906 | +0.77(+5.19%) |
Dec 03, 2009 | 15.00 | 15.23 | 14.78 | 14.83 | 159,134 | -0.13(-0.84%) |
Dec 02, 2009 | 14.76 | 15.00 | 14.73 | 14.96 | 325,298 | +0.13(+0.85%) |
Dec 01, 2009 | 14.92 | 15.07 | 14.81 | 14.83 | 356,869 | +0.03(+0.20%) |
Nov 30, 2009 | 15.30 | 15.30 | 14.71 | 14.80 | 334,203 | -0.48(-3.14%) |
Nov 27, 2009 | 14.76 | 15.52 | 14.68 | 15.28 | 167,545 | -0.00(-0.03%) |
Nov 25, 2009 | 15.75 | 15.82 | 15.12 | 15.29 | 356,565 | -0.38(-2.44%) |
Nov 24, 2009 | 15.76 | 15.78 | 15.53 | 15.67 | 239,050 | -0.13(-0.80%) |
Nov 23, 2009 | 15.69 | 15.97 | 15.56 | 15.80 | 281,307 | +0.42(+2.74%) |
Nov 20, 2009 | 15.45 | 15.63 | 15.36 | 15.37 | 132,832 | -0.24(-1.56%) |
Nov 19, 2009 | 16.01 | 16.02 | 15.36 | 15.62 | 295,849 | -0.48(-3.00%) |
Nov 18, 2009 | 16.11 | 16.19 | 15.93 | 16.10 | 208,627 | -0.03(-0.16%) |
Nov 17, 2009 | 16.11 | 16.34 | 15.99 | 16.13 | 187,736 | +0.01(+0.05%) |
Nov 16, 2009 | 16.07 | 16.26 | 15.89 | 16.12 | 224,886 | +0.24(+1.48%) |
Nov 13, 2009 | 15.71 | 15.95 | 15.59 | 15.88 | 216,025 | +0.11(+0.67%) |
Nov 12, 2009 | 15.91 | 16.14 | 15.69 | 15.78 | 300,248 | -0.32(-2.01%) |
Nov 11, 2009 | 16.23 | 16.37 | 15.96 | 16.10 | 239,623 | -0.02(-0.13%) |
Nov 10, 2009 | 16.21 | 16.37 | 15.97 | 16.12 | 155,657 | -0.14(-0.85%) |
Nov 09, 2009 | 16.36 | 16.45 | 16.13 | 16.26 | 146,193 | +0.14(+0.89%) |
Nov 06, 2009 | 16.07 | 16.54 | 15.98 | 16.12 | 196,784 | -0.15(-0.93%) |
Nov 05, 2009 | 15.50 | 16.38 | 15.50 | 16.27 | 332,751 | +0.85(+5.51%) |
Nov 04, 2009 | 16.15 | 16.33 | 15.39 | 15.42 | 619,936 | -0.58(-3.65%) |
Nov 03, 2009 | 15.40 | 16.02 | 15.40 | 16.01 | 604,509 | +0.43(+2.73%) |
Nov 02, 2009 | 15.74 | 16.07 | 15.36 | 15.58 | 242,532 | -0.10(-0.64%) |
Oct 30, 2009 | 15.95 | 16.12 | 15.52 | 15.68 | 430,160 | -0.34(-2.10%) |
Oct 29, 2009 | 16.04 | 16.20 | 15.96 | 16.02 | 253,303 | +0.18(+1.12%) |
Oct 28, 2009 | 16.21 | 16.46 | 15.67 | 15.84 | 335,009 | -0.44(-2.71%) |
Oct 27, 2009 | 16.14 | 16.55 | 16.05 | 16.28 | 407,843 | +0.16(+0.99%) |
Oct 26, 2009 | 16.25 | 16.59 | 15.91 | 16.12 | 371,975 | -0.06(-0.39%) |
Oct 23, 2009 | 16.11 | 16.26 | 15.98 | 16.19 | 315,642 | -0.10(-0.59%) |
Oct 22, 2009 | 15.99 | 16.50 | 15.86 | 16.28 | 272,352 | +0.22(+1.39%) |
Oct 21, 2009 | 15.83 | 16.58 | 15.57 | 16.06 | 488,268 | -0.49(-2.97%) |
Oct 20, 2009 | 16.33 | 16.62 | 16.04 | 16.55 | 506,542 | -0.15(-0.88%) |
Oct 19, 2009 | 16.61 | 17.17 | 16.42 | 16.70 | 492,358 | +0.24(+1.48%) |
Oct 16, 2009 | 16.71 | 16.81 | 16.41 | 16.46 | 377,717 | -0.27(-1.63%) |
Oct 15, 2009 | 16.49 | 16.76 | 16.26 | 16.73 | 241,688 | +0.06(+0.38%) |
Oct 14, 2009 | 16.44 | 16.68 | 16.30 | 16.67 | 259,786 | +0.36(+2.22%) |
Oct 13, 2009 | 16.50 | 16.62 | 16.13 | 16.30 | 302,086 | -0.17(-1.05%) |
Oct 12, 2009 | 16.63 | 16.83 | 16.34 | 16.48 | 210,048 | -0.14(-0.86%) |
Oct 09, 2009 | 16.62 | 16.74 | 16.33 | 16.62 | 216,563 | +0.02(+0.13%) |
Oct 08, 2009 | 16.46 | 16.73 | 16.33 | 16.60 | 396,255 | +0.21(+1.28%) |
Oct 07, 2009 | 16.70 | 16.89 | 16.34 | 16.39 | 193,048 | -0.36(-2.16%) |
Oct 06, 2009 | 16.30 | 16.82 | 16.19 | 16.75 | 254,964 | +0.60(+3.73%) |
Oct 05, 2009 | 15.63 | 16.21 | 15.60 | 16.15 | 230,979 | +0.55(+3.51%) |
Oct 02, 2009 | 15.80 | 15.92 | 15.59 | 15.60 | 218,913 | -0.31(-1.96%) |