Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.78 | 16.55 | 16.55 | 16.55 | 79,161 | -0.18(-1.08%) |
Dec 30, 2009 | 16.71 | 16.76 | 16.70 | 16.74 | 31,520 | -0.02(-0.09%) |
Dec 29, 2009 | 16.77 | 16.79 | 16.75 | 16.75 | 56,573 | +0.02(+0.12%) |
Dec 28, 2009 | 16.80 | 16.80 | 16.69 | 16.73 | 91,056 | +0.01(+0.05%) |
Dec 24, 2009 | 16.68 | 16.74 | 16.67 | 16.72 | 39,805 | +0.05(+0.30%) |
Dec 23, 2009 | 16.68 | 16.68 | 16.61 | 16.67 | 141,632 | -0.01(-0.08%) |
Dec 22, 2009 | 16.58 | 16.70 | 16.58 | 16.69 | 74,666 | +0.09(+0.56%) |
Dec 21, 2009 | 16.52 | 16.65 | 16.52 | 16.59 | 121,471 | +0.12(+0.72%) |
Dec 18, 2009 | 16.58 | 16.58 | 16.33 | 16.48 | 160,245 | -0.02(-0.14%) |
Dec 17, 2009 | 16.58 | 16.61 | 16.50 | 16.50 | 76,512 | -0.22(-1.33%) |
Dec 16, 2009 | 16.80 | 16.83 | 16.72 | 16.72 | 67,013 | +0.01(+0.09%) |
Dec 15, 2009 | 16.73 | 16.76 | 16.68 | 16.71 | 30,831 | -0.06(-0.34%) |
Dec 14, 2009 | 16.70 | 16.77 | 16.67 | 16.76 | 52,315 | +0.13(+0.80%) |
Dec 11, 2009 | 16.67 | 16.71 | 16.63 | 16.63 | 41,192 | +0.04(+0.27%) |
Dec 10, 2009 | 16.61 | 16.67 | 16.58 | 16.59 | 36,813 | +0.06(+0.34%) |
Dec 09, 2009 | 16.50 | 16.58 | 16.43 | 16.53 | 76,408 | -0.01(-0.05%) |
Dec 08, 2009 | 16.61 | 16.61 | 16.48 | 16.54 | 459,683 | -0.18(-1.05%) |
Dec 07, 2009 | 16.76 | 16.76 | 16.67 | 16.71 | 125,664 | -0.02(-0.14%) |
Dec 04, 2009 | 16.80 | 16.89 | 16.63 | 16.74 | 71,778 | +0.12(+0.75%) |
Dec 03, 2009 | 16.79 | 16.80 | 16.61 | 16.61 | 62,817 | -0.15(-0.90%) |
Dec 02, 2009 | 16.67 | 16.83 | 16.67 | 16.76 | 34,661 | +0.08(+0.48%) |
Dec 01, 2009 | 16.35 | 16.75 | 16.35 | 16.68 | 528,546 | +0.24(+1.45%) |
Nov 30, 2009 | 16.58 | 16.58 | 16.38 | 16.45 | 53,546 | -0.06(-0.38%) |
Nov 27, 2009 | 16.39 | 16.56 | 16.23 | 16.51 | 17,667 | -0.18(-1.07%) |
Nov 25, 2009 | 16.66 | 16.73 | 16.66 | 16.69 | 70,023 | +0.02(+0.11%) |
Nov 24, 2009 | 16.64 | 16.68 | 16.55 | 16.67 | 160,850 | +0.01(+0.09%) |
Nov 23, 2009 | 16.64 | 16.72 | 16.63 | 16.65 | 170,521 | +0.16(+0.99%) |
Nov 20, 2009 | 16.42 | 16.52 | 16.30 | 16.49 | 76,738 | -0.03(-0.16%) |
Nov 19, 2009 | 16.55 | 16.55 | 16.40 | 16.52 | 88,278 | -0.13(-0.80%) |
Nov 18, 2009 | 16.61 | 16.66 | 16.54 | 16.65 | 81,809 | +0.01(+0.05%) |
Nov 17, 2009 | 16.58 | 16.65 | 16.57 | 16.64 | 131,848 | +0.01(+0.08%) |
Nov 16, 2009 | 16.46 | 16.67 | 16.46 | 16.63 | 150,688 | +0.20(+1.24%) |
Nov 13, 2009 | 16.33 | 16.46 | 16.29 | 16.42 | 90,524 | +0.12(+0.77%) |
Nov 12, 2009 | 16.42 | 16.47 | 16.28 | 16.30 | 73,600 | -0.16(-0.98%) |
Nov 11, 2009 | 16.46 | 16.50 | 16.39 | 16.46 | 83,288 | +0.09(+0.56%) |
Nov 10, 2009 | 16.31 | 16.41 | 16.31 | 16.37 | 134,282 | +0.04(+0.22%) |
Nov 09, 2009 | 16.06 | 16.33 | 16.04 | 16.33 | 213,401 | +0.28(+1.72%) |
Nov 06, 2009 | 15.96 | 16.06 | 15.96 | 16.06 | 76,573 | +0.05(+0.32%) |
Nov 05, 2009 | 15.80 | 16.01 | 15.80 | 16.01 | 36,171 | +0.32(+2.01%) |
Nov 04, 2009 | 15.73 | 15.85 | 15.68 | 15.69 | 103,861 | -0.01(-0.04%) |
Nov 03, 2009 | 15.65 | 15.70 | 15.61 | 15.70 | 68,214 | -0.05(-0.32%) |
Nov 02, 2009 | 15.67 | 15.80 | 15.62 | 15.75 | 292,550 | +0.16(+1.01%) |
Oct 30, 2009 | 15.85 | 15.91 | 15.56 | 15.59 | 284,097 | -0.28(-1.79%) |
Oct 29, 2009 | 15.74 | 15.92 | 15.73 | 15.87 | 176,490 | +0.26(+1.69%) |
Oct 28, 2009 | 15.72 | 15.80 | 15.61 | 15.61 | 107,274 | -0.18(-1.15%) |
Oct 27, 2009 | 15.81 | 15.85 | 15.68 | 15.79 | 83,907 | -0.03(-0.16%) |
Oct 26, 2009 | 16.00 | 16.10 | 15.80 | 15.82 | 38,952 | -0.17(-1.05%) |
Oct 23, 2009 | 15.98 | 15.99 | 15.94 | 15.98 | 85,709 | -0.17(-1.07%) |
Oct 22, 2009 | 16.06 | 16.23 | 15.96 | 16.16 | 95,188 | +0.06(+0.35%) |
Oct 21, 2009 | 16.12 | 16.28 | 16.09 | 16.10 | 120,159 | -0.05(-0.29%) |
Oct 20, 2009 | 16.12 | 16.16 | 16.12 | 16.15 | 50,829 | -0.05(-0.29%) |
Oct 19, 2009 | 16.13 | 16.28 | 16.10 | 16.20 | 65,873 | +0.08(+0.52%) |
Oct 16, 2009 | 16.07 | 16.15 | 16.06 | 16.11 | 75,692 | -0.01(-0.07%) |
Oct 15, 2009 | 16.04 | 16.12 | 16.01 | 16.12 | 38,528 | +0.07(+0.42%) |
Oct 14, 2009 | 16.08 | 16.09 | 16.01 | 16.06 | 41,353 | +0.12(+0.73%) |
Oct 13, 2009 | 15.95 | 15.98 | 15.88 | 15.94 | 70,248 | -0.06(-0.37%) |
Oct 12, 2009 | 16.04 | 16.08 | 15.95 | 16.00 | 59,555 | +0.08(+0.49%) |
Oct 09, 2009 | 15.91 | 15.92 | 15.84 | 15.92 | 63,156 | +0.03(+0.19%) |
Oct 08, 2009 | 15.84 | 15.91 | 15.79 | 15.89 | 161,106 | +0.16(+1.01%) |
Oct 07, 2009 | 15.75 | 15.75 | 15.70 | 15.73 | 30,764 | +0.03(+0.21%) |
Oct 06, 2009 | 15.66 | 15.79 | 15.66 | 15.70 | 158,184 | +0.13(+0.84%) |
Oct 05, 2009 | 15.48 | 15.58 | 15.39 | 15.57 | 90,830 | +0.10(+0.63%) |
Oct 02, 2009 | 15.34 | 15.51 | 15.34 | 15.47 | 131,797 | +0.02(+0.16%) |