Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.83 | 15.83 | 15.83 | 0 | +0.33(+2.13%) | |
Dec 30, 2009 | 15.25 | 16.16 | 15.25 | 15.50 | 21,103 | +0.14(+0.91%) |
Dec 29, 2009 | 15.20 | 15.38 | 15.20 | 15.36 | 10,314 | +0.16(+1.05%) |
Dec 24, 2009 | 15.16 | 15.20 | 15.16 | 15.20 | 1,600 | -0.17(-1.11%) |
Dec 23, 2009 | 15.18 | 15.37 | 15.03 | 15.37 | 4,071 | +0.18(+1.18%) |
Dec 22, 2009 | 15.15 | 15.20 | 15.01 | 15.19 | 6,584 | -0.15(-0.98%) |
Dec 21, 2009 | 15.33 | 15.34 | 15.16 | 15.34 | 5,729 | +0.22(+1.46%) |
Dec 18, 2009 | 15.08 | 15.23 | 15.08 | 15.12 | 2,365 | +0.10(+0.67%) |
Dec 17, 2009 | 15.06 | 15.12 | 15.02 | 15.02 | 4,136 | -0.11(-0.73%) |
Dec 16, 2009 | 15.02 | 15.20 | 15.02 | 15.13 | 13,046 | -0.03(-0.20%) |
Dec 15, 2009 | 14.88 | 15.19 | 14.88 | 15.16 | 13,474 | +0.25(+1.68%) |
Dec 14, 2009 | 14.95 | 15.02 | 14.91 | 14.91 | 9,922 | +0.05(+0.34%) |
Dec 11, 2009 | 14.86 | 14.95 | 14.86 | 14.86 | 3,422 | -0.06(-0.40%) |
Dec 10, 2009 | 14.56 | 14.93 | 14.56 | 14.92 | 4,861 | +0.16(+1.08%) |
Dec 09, 2009 | 14.63 | 14.76 | 14.50 | 14.76 | 16,886 | +0.09(+0.61%) |
Dec 08, 2009 | 14.78 | 14.81 | 14.52 | 14.67 | 25,138 | -0.33(-2.20%) |
Dec 07, 2009 | 14.80 | 15.00 | 14.79 | 15.00 | 7,137 | +0.05(+0.33%) |
Dec 04, 2009 | 15.11 | 15.17 | 14.95 | 14.95 | 5,869 | -0.15(-0.99%) |
Dec 03, 2009 | 15.16 | 15.18 | 15.10 | 15.10 | 12,551 | +0.02(+0.13%) |
Dec 02, 2009 | 15.00 | 15.14 | 14.81 | 15.08 | 8,361 | -0.07(-0.46%) |
Dec 01, 2009 | 14.80 | 15.15 | 14.80 | 15.15 | 15,633 | +0.30(+2.02%) |
Nov 30, 2009 | 14.90 | 14.91 | 14.68 | 14.85 | 6,579 | +0.00(+0.00%) |
Nov 27, 2009 | 14.51 | 14.85 | 14.51 | 14.85 | 3,878 | +0.00(+0.00%) |
Nov 26, 2009 | 14.99 | 15.00 | 14.85 | 14.85 | 3,425 | -0.34(-2.24%) |
Nov 25, 2009 | 15.14 | 15.20 | 15.09 | 15.19 | 4,227 | +0.04(+0.26%) |
Nov 24, 2009 | 15.02 | 15.15 | 15.02 | 15.15 | 9,478 | +0.00(+0.00%) |
Nov 23, 2009 | 15.13 | 15.20 | 15.13 | 15.15 | 4,075 | +0.20(+1.34%) |
Nov 20, 2009 | 14.99 | 14.99 | 14.82 | 14.95 | 5,068 | +0.09(+0.61%) |
Nov 19, 2009 | 15.05 | 15.10 | 14.78 | 14.86 | 2,450 | -0.28(-1.85%) |
Nov 18, 2009 | 15.01 | 15.21 | 15.01 | 15.14 | 11,529 | +0.06(+0.40%) |
Nov 17, 2009 | 15.00 | 15.15 | 14.86 | 15.08 | 3,634 | -0.02(-0.13%) |
Nov 16, 2009 | 14.85 | 15.10 | 14.81 | 15.10 | 19,501 | +0.40(+2.72%) |
Nov 13, 2009 | 14.71 | 14.80 | 14.70 | 14.70 | 7,313 | -0.05(-0.34%) |
Nov 12, 2009 | 14.70 | 14.88 | 14.65 | 14.75 | 10,624 | -0.18(-1.21%) |
Nov 11, 2009 | 14.80 | 14.93 | 14.73 | 14.93 | 11,820 | +0.13(+0.88%) |
Nov 10, 2009 | 14.76 | 14.89 | 14.75 | 14.80 | 3,181 | -0.16(-1.07%) |
Nov 09, 2009 | 14.63 | 14.96 | 14.60 | 14.96 | 18,735 | +0.65(+4.54%) |
Nov 06, 2009 | 14.41 | 14.58 | 14.31 | 14.31 | 6,194 | -0.09(-0.62%) |
Nov 05, 2009 | 14.45 | 14.49 | 14.26 | 14.40 | 5,951 | +0.03(+0.21%) |
Nov 04, 2009 | 14.45 | 14.52 | 14.37 | 14.37 | 12,294 | +0.02(+0.14%) |
Nov 03, 2009 | 14.25 | 14.35 | 14.06 | 14.35 | 4,850 | -0.11(-0.76%) |
Nov 02, 2009 | 14.21 | 14.46 | 14.19 | 14.46 | 3,645 | +0.26(+1.83%) |
Oct 30, 2009 | 14.83 | 14.84 | 14.11 | 14.20 | 10,590 | -0.50(-3.40%) |
Oct 29, 2009 | 14.73 | 14.86 | 14.62 | 14.70 | 5,535 | +0.12(+0.82%) |
Oct 28, 2009 | 15.05 | 15.05 | 14.58 | 14.58 | 3,660 | -0.47(-3.12%) |
Oct 27, 2009 | 15.44 | 15.45 | 15.05 | 15.05 | 6,727 | -0.50(-3.22%) |
Oct 26, 2009 | 15.66 | 15.67 | 15.55 | 15.55 | 5,801 | -0.15(-0.96%) |
Oct 23, 2009 | 15.55 | 15.84 | 15.60 | 15.70 | 18,260 | +0.13(+0.83%) |
Oct 22, 2009 | 15.50 | 15.75 | 15.50 | 15.57 | 2,624 | +0.00(+0.00%) |
Oct 21, 2009 | 15.21 | 15.85 | 15.21 | 15.57 | 12,328 | +0.20(+1.30%) |
Oct 20, 2009 | 15.32 | 15.37 | 15.37 | 15.37 | 2,350 | +0.01(+0.07%) |
Oct 19, 2009 | 15.11 | 15.58 | 15.11 | 15.36 | 6,686 | +0.26(+1.72%) |
Oct 16, 2009 | 15.60 | 15.60 | 14.93 | 15.10 | 10,740 | -0.40(-2.58%) |
Oct 15, 2009 | 15.26 | 15.51 | 15.26 | 15.50 | 10,262 | +0.00(+0.00%) |
Oct 14, 2009 | 15.44 | 15.55 | 15.44 | 15.50 | 5,677 | +0.25(+1.64%) |
Oct 13, 2009 | 14.51 | 15.25 | 14.51 | 15.25 | 28,123 | +0.54(+3.67%) |
Oct 09, 2009 | 14.66 | 14.71 | 14.45 | 14.71 | 13,100 | +0.03(+0.20%) |
Oct 08, 2009 | 14.73 | 14.76 | 14.53 | 14.68 | 13,320 | +0.19(+1.31%) |
Oct 07, 2009 | 14.52 | 14.52 | 14.41 | 14.49 | 7,069 | -0.20(-1.36%) |
Oct 06, 2009 | 14.25 | 14.74 | 14.25 | 14.69 | 6,300 | +0.44(+3.09%) |
Oct 05, 2009 | 14.15 | 14.25 | 13.89 | 14.25 | 4,700 | +0.25(+1.79%) |
Oct 02, 2009 | 14.22 | 14.22 | 13.99 | 14.00 | 8,845 | -0.65(-4.44%) |