Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.95 | 17.08 | 17.08 | 17.08 | 37,122 | +0.11(+0.66%) |
Dec 30, 2009 | 16.75 | 17.06 | 16.60 | 16.97 | 58,774 | +0.19(+1.11%) |
Dec 29, 2009 | 16.73 | 16.86 | 16.38 | 16.78 | 80,822 | +0.56(+3.44%) |
Dec 28, 2009 | 15.98 | 16.23 | 15.98 | 16.23 | 89,111 | +0.19(+1.16%) |
Dec 24, 2009 | 16.19 | 16.41 | 15.97 | 16.04 | 32,442 | +0.07(+0.47%) |
Dec 23, 2009 | 16.13 | 16.21 | 15.89 | 15.97 | 39,498 | -0.24(-1.49%) |
Dec 22, 2009 | 16.41 | 16.47 | 15.93 | 16.21 | 51,812 | -0.15(-0.91%) |
Dec 21, 2009 | 16.60 | 16.67 | 16.34 | 16.36 | 62,610 | +0.02(+0.11%) |
Dec 18, 2009 | 16.54 | 16.90 | 16.34 | 16.34 | 149,561 | -0.15(-0.90%) |
Dec 17, 2009 | 16.54 | 16.73 | 16.39 | 16.49 | 54,505 | -0.06(-0.34%) |
Dec 16, 2009 | 16.71 | 16.82 | 16.36 | 16.54 | 79,596 | +0.00(+0.00%) |
Dec 15, 2009 | 15.71 | 17.04 | 15.59 | 16.54 | 135,697 | +0.99(+6.33%) |
Dec 14, 2009 | 15.45 | 15.69 | 14.68 | 15.56 | 101,090 | +0.87(+5.95%) |
Dec 11, 2009 | 14.59 | 14.83 | 14.59 | 14.68 | 45,046 | +0.19(+1.28%) |
Dec 10, 2009 | 14.54 | 14.78 | 14.42 | 14.50 | 48,662 | +0.04(+0.26%) |
Dec 09, 2009 | 14.59 | 14.68 | 14.35 | 14.46 | 60,914 | -0.15(-1.02%) |
Dec 08, 2009 | 14.68 | 14.68 | 14.57 | 14.61 | 39,666 | -0.06(-0.38%) |
Dec 07, 2009 | 14.70 | 14.78 | 14.55 | 14.67 | 48,220 | -0.02(-0.13%) |
Dec 04, 2009 | 14.68 | 14.78 | 14.42 | 14.68 | 56,436 | +0.11(+0.77%) |
Dec 03, 2009 | 14.22 | 14.57 | 14.13 | 14.57 | 62,472 | +0.35(+2.48%) |
Dec 02, 2009 | 14.28 | 14.31 | 14.13 | 14.22 | 35,868 | +0.06(+0.39%) |
Dec 01, 2009 | 14.00 | 14.28 | 13.87 | 14.16 | 89,945 | +0.04(+0.26%) |
Nov 30, 2009 | 14.57 | 14.59 | 13.94 | 14.13 | 44,687 | -0.26(-1.81%) |
Nov 27, 2009 | 14.31 | 14.55 | 14.22 | 14.39 | 36,138 | +0.02(+0.13%) |
Nov 25, 2009 | 14.29 | 14.41 | 14.13 | 14.37 | 49,093 | +0.35(+2.52%) |
Nov 24, 2009 | 14.22 | 14.37 | 13.94 | 14.01 | 54,865 | +0.02(+0.13%) |
Nov 23, 2009 | 14.13 | 14.39 | 13.94 | 14.00 | 80,380 | -0.07(-0.53%) |
Nov 20, 2009 | 14.41 | 14.41 | 13.94 | 14.07 | 59,876 | -0.24(-1.69%) |
Nov 19, 2009 | 14.35 | 14.43 | 14.03 | 14.31 | 32,930 | -0.17(-1.16%) |
Nov 18, 2009 | 14.26 | 14.59 | 14.13 | 14.48 | 134,424 | +0.26(+1.83%) |
Nov 17, 2009 | 14.24 | 14.24 | 13.85 | 14.22 | 98,095 | +0.11(+0.79%) |
Nov 16, 2009 | 13.96 | 14.22 | 13.94 | 14.11 | 82,101 | +0.06(+0.40%) |
Nov 13, 2009 | 14.54 | 14.65 | 14.05 | 14.05 | 56,401 | -0.46(-3.20%) |
Nov 12, 2009 | 14.41 | 14.68 | 14.31 | 14.52 | 67,052 | +0.26(+1.83%) |
Nov 11, 2009 | 14.50 | 14.53 | 14.16 | 14.26 | 62,160 | -0.28(-1.92%) |
Nov 10, 2009 | 13.94 | 14.54 | 13.68 | 14.54 | 92,702 | +0.35(+2.49%) |
Nov 09, 2009 | 14.68 | 14.78 | 13.94 | 14.18 | 107,362 | -0.50(-3.42%) |
Nov 06, 2009 | 14.67 | 14.68 | 13.94 | 14.68 | 68,062 | +0.02(+0.13%) |
Nov 05, 2009 | 14.22 | 14.70 | 13.94 | 14.67 | 49,595 | +0.28(+1.94%) |
Nov 04, 2009 | 14.48 | 14.87 | 14.39 | 14.39 | 69,717 | -0.09(-0.64%) |
Nov 03, 2009 | 14.50 | 14.89 | 13.68 | 14.48 | 192,378 | -0.91(-5.92%) |
Nov 02, 2009 | 17.10 | 17.19 | 14.65 | 15.39 | 448,687 | -1.71(-10.00%) |
Oct 30, 2009 | 17.17 | 17.58 | 16.75 | 17.10 | 157,752 | +0.07(+0.44%) |
Oct 29, 2009 | 18.27 | 18.31 | 16.30 | 17.03 | 381,969 | -1.23(-6.72%) |
Oct 28, 2009 | 19.33 | 19.33 | 18.12 | 18.25 | 125,368 | -0.87(-4.57%) |
Oct 27, 2009 | 19.09 | 19.44 | 18.77 | 19.13 | 102,517 | +0.19(+0.98%) |
Oct 26, 2009 | 19.03 | 19.50 | 18.59 | 18.94 | 94,990 | +0.06(+0.29%) |
Oct 23, 2009 | 19.05 | 19.42 | 18.87 | 18.88 | 53,406 | -0.28(-1.45%) |
Oct 22, 2009 | 19.48 | 19.50 | 18.87 | 19.16 | 76,732 | -0.24(-1.25%) |
Oct 21, 2009 | 18.96 | 19.46 | 18.77 | 19.41 | 115,099 | +0.45(+2.35%) |
Oct 20, 2009 | 18.79 | 19.26 | 18.51 | 18.96 | 98,234 | +0.20(+1.09%) |
Oct 19, 2009 | 18.59 | 18.77 | 18.29 | 18.75 | 200,190 | +0.26(+1.41%) |
Oct 16, 2009 | 18.38 | 18.96 | 18.25 | 18.49 | 133,380 | +0.26(+1.43%) |
Oct 15, 2009 | 18.12 | 18.49 | 18.12 | 18.23 | 54,522 | +0.13(+0.72%) |
Oct 14, 2009 | 18.12 | 18.20 | 17.92 | 18.10 | 82,476 | +0.02(+0.10%) |
Oct 13, 2009 | 18.03 | 18.35 | 17.71 | 18.09 | 42,366 | +0.03(+0.19%) |
Oct 12, 2009 | 18.20 | 18.48 | 17.88 | 18.05 | 48,344 | -0.16(-0.90%) |
Oct 09, 2009 | 18.46 | 18.49 | 17.42 | 18.22 | 87,370 | -0.15(-0.81%) |
Oct 08, 2009 | 17.84 | 18.59 | 17.84 | 18.36 | 177,139 | +0.58(+3.24%) |
Oct 07, 2009 | 17.42 | 18.33 | 17.36 | 17.79 | 72,609 | +0.37(+2.13%) |
Oct 06, 2009 | 17.70 | 17.73 | 17.42 | 17.42 | 68,231 | +0.00(+0.00%) |
Oct 05, 2009 | 16.95 | 17.66 | 16.88 | 17.42 | 57,249 | +0.59(+3.54%) |
Oct 02, 2009 | 17.17 | 17.36 | 16.75 | 16.82 | 106,955 | -0.37(-2.16%) |