Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.06 | 15.10 | 15.10 | 15.10 | 6,318 | -0.05(-0.34%) |
Dec 30, 2009 | 15.15 | 15.17 | 15.15 | 15.15 | 9,533 | +0.05(+0.35%) |
Dec 29, 2009 | 14.97 | 15.11 | 14.96 | 15.10 | 14,267 | -0.07(-0.46%) |
Dec 28, 2009 | 15.10 | 15.19 | 15.07 | 15.17 | 6,360 | +0.00(+0.00%) |
Dec 24, 2009 | 15.17 | 15.17 | 15.17 | 15.17 | 2,340 | -0.13(-0.83%) |
Dec 23, 2009 | 15.19 | 15.30 | 15.18 | 15.30 | 43,621 | +0.08(+0.53%) |
Dec 22, 2009 | 15.22 | 15.23 | 15.15 | 15.22 | 12,119 | -0.05(-0.31%) |
Dec 21, 2009 | 15.36 | 15.36 | 15.26 | 15.26 | 1,748 | -0.15(-0.98%) |
Dec 18, 2009 | 15.55 | 15.55 | 15.36 | 15.42 | 5,494 | -0.02(-0.12%) |
Dec 17, 2009 | 15.36 | 15.45 | 15.27 | 15.44 | 7,811 | +0.10(+0.67%) |
Dec 16, 2009 | 15.27 | 15.33 | 15.27 | 15.33 | 2,438 | +0.12(+0.76%) |
Dec 15, 2009 | 15.35 | 15.35 | 15.22 | 15.22 | 11,779 | -0.14(-0.93%) |
Dec 14, 2009 | 15.36 | 15.38 | 15.32 | 15.36 | 6,868 | +0.05(+0.35%) |
Dec 11, 2009 | 15.28 | 15.31 | 15.22 | 15.31 | 28,275 | +0.06(+0.39%) |
Dec 10, 2009 | 15.29 | 15.33 | 15.25 | 15.25 | 17,894 | -0.10(-0.67%) |
Dec 09, 2009 | 15.51 | 15.51 | 15.35 | 15.35 | 9,933 | -0.08(-0.50%) |
Dec 08, 2009 | 15.52 | 15.53 | 15.41 | 15.43 | 37,296 | +0.09(+0.56%) |
Dec 07, 2009 | 15.27 | 15.36 | 15.27 | 15.34 | 19,574 | -0.02(-0.14%) |
Dec 04, 2009 | 15.36 | 15.38 | 15.29 | 15.36 | 7,949 | -0.01(-0.03%) |
Dec 03, 2009 | 15.38 | 15.40 | 15.37 | 15.37 | 7,141 | -0.08(-0.52%) |
Dec 02, 2009 | 15.46 | 15.47 | 15.41 | 15.45 | 2,845 | -0.01(-0.08%) |
Dec 01, 2009 | 15.51 | 15.51 | 15.42 | 15.46 | 345,648 | -0.15(-0.99%) |
Nov 30, 2009 | 15.55 | 15.63 | 15.49 | 15.61 | 19,916 | +0.12(+0.80%) |
Nov 27, 2009 | 15.49 | 15.49 | 15.49 | 15.49 | 556 | -0.02(-0.12%) |
Nov 25, 2009 | 15.51 | 15.51 | 15.51 | 15.51 | 959 | +0.07(+0.48%) |
Nov 24, 2009 | 15.40 | 15.53 | 15.40 | 15.44 | 11,082 | +0.07(+0.45%) |
Nov 23, 2009 | 15.38 | 15.41 | 15.37 | 15.37 | 3,968 | -0.01(-0.06%) |
Nov 20, 2009 | 15.42 | 15.42 | 15.38 | 15.38 | 1,794 | +0.01(+0.08%) |
Nov 19, 2009 | 15.36 | 15.54 | 15.36 | 15.36 | 9,835 | +0.01(+0.08%) |
Nov 18, 2009 | 15.43 | 15.55 | 15.35 | 15.35 | 17,772 | -0.21(-1.32%) |
Nov 17, 2009 | 15.59 | 15.59 | 15.55 | 15.55 | 702 | -0.11(-0.68%) |
Nov 16, 2009 | 15.38 | 15.66 | 15.38 | 15.66 | 7,249 | +0.25(+1.61%) |
Nov 13, 2009 | 15.47 | 15.50 | 15.40 | 15.41 | 14,143 | +0.07(+0.47%) |
Nov 12, 2009 | 15.41 | 15.43 | 15.34 | 15.34 | 4,626 | -0.14(-0.88%) |
Nov 11, 2009 | 15.50 | 15.50 | 15.48 | 15.48 | 1,895 | +0.09(+0.56%) |
Nov 10, 2009 | 15.31 | 15.44 | 15.31 | 15.39 | 4,977 | -0.14(-0.90%) |
Nov 09, 2009 | 15.47 | 15.58 | 15.47 | 15.53 | 148,293 | +0.11(+0.73%) |
Nov 06, 2009 | 15.37 | 15.47 | 15.37 | 15.42 | 46,356 | +0.02(+0.15%) |
Nov 05, 2009 | 15.53 | 15.53 | 15.28 | 15.40 | 23,971 | -0.20(-1.28%) |
Nov 04, 2009 | 15.62 | 15.63 | 15.60 | 15.60 | 1,053 | +0.08(+0.55%) |
Nov 03, 2009 | 15.61 | 15.62 | 15.51 | 15.51 | 35,686 | -0.09(-0.60%) |
Nov 02, 2009 | 15.46 | 15.67 | 15.46 | 15.61 | 10,324 | +0.18(+1.14%) |
Oct 30, 2009 | 15.52 | 16.67 | 15.43 | 15.43 | 4,155 | -0.09(-0.59%) |
Oct 29, 2009 | 15.61 | 16.02 | 15.43 | 15.52 | 36,390 | -0.08(-0.51%) |
Oct 28, 2009 | 15.68 | 15.68 | 15.60 | 15.60 | 21,996 | -0.06(-0.41%) |
Oct 27, 2009 | 15.63 | 15.67 | 15.63 | 15.67 | 2,784 | +0.09(+0.60%) |
Oct 26, 2009 | 15.65 | 15.65 | 15.57 | 15.57 | 11,148 | -0.16(-1.01%) |
Oct 23, 2009 | 15.73 | 15.73 | 15.73 | 15.73 | 5,770 | +0.00(+0.03%) |
Oct 22, 2009 | 15.69 | 15.73 | 15.69 | 15.73 | 3,603 | -0.01(-0.07%) |
Oct 21, 2009 | 15.70 | 15.75 | 15.70 | 15.74 | 6,049 | +0.10(+0.64%) |
Oct 20, 2009 | 15.63 | 15.69 | 15.63 | 15.64 | 14,969 | +0.19(+1.25%) |
Oct 19, 2009 | 15.38 | 15.45 | 14.86 | 15.44 | 31,251 | +0.05(+0.33%) |
Oct 16, 2009 | 15.45 | 15.48 | 15.38 | 15.39 | 3,372 | -0.10(-0.63%) |
Oct 15, 2009 | 15.38 | 15.51 | 15.38 | 15.49 | 22,024 | +0.04(+0.27%) |
Oct 14, 2009 | 15.44 | 15.47 | 15.44 | 15.45 | 23,414 | -0.02(-0.14%) |
Oct 13, 2009 | 15.37 | 15.47 | 15.33 | 15.47 | 18,603 | +0.06(+0.42%) |
Oct 12, 2009 | 15.59 | 15.63 | 15.38 | 15.41 | 20,513 | -0.11(-0.69%) |
Oct 09, 2009 | 15.90 | 15.90 | 15.38 | 15.51 | 28,160 | -0.30(-1.89%) |
Oct 08, 2009 | 16.04 | 16.04 | 15.81 | 15.81 | 42,509 | -0.12(-0.74%) |
Oct 07, 2009 | 15.82 | 15.94 | 15.82 | 15.93 | 5,005 | +0.14(+0.89%) |
Oct 06, 2009 | 15.79 | 15.83 | 15.70 | 15.79 | 1,853 | -0.02(-0.14%) |
Oct 05, 2009 | 15.85 | 15.91 | 15.81 | 15.81 | 2,688 | +0.00(+0.00%) |
Oct 02, 2009 | 15.81 | 15.85 | 15.78 | 15.81 | 16,029 | -0.07(-0.43%) |