Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.92 | 15.62 | 15.62 | 15.62 | 383,200 | -0.29(-1.82%) |
Dec 30, 2009 | 15.63 | 15.92 | 15.34 | 15.91 | 144,846 | +0.33(+2.12%) |
Dec 29, 2009 | 15.28 | 15.84 | 15.25 | 15.58 | 171,285 | +0.28(+1.83%) |
Dec 28, 2009 | 15.40 | 15.41 | 15.16 | 15.30 | 128,496 | +0.00(+0.00%) |
Dec 24, 2009 | 15.24 | 15.44 | 15.05 | 15.30 | 86,146 | +0.07(+0.46%) |
Dec 23, 2009 | 15.10 | 15.26 | 14.94 | 15.23 | 220,979 | +0.18(+1.20%) |
Dec 22, 2009 | 15.15 | 15.25 | 14.91 | 15.05 | 381,414 | -0.22(-1.44%) |
Dec 21, 2009 | 15.44 | 15.86 | 15.15 | 15.27 | 244,296 | -0.16(-1.04%) |
Dec 18, 2009 | 15.46 | 15.53 | 15.12 | 15.43 | 187,374 | +0.11(+0.72%) |
Dec 17, 2009 | 15.62 | 15.78 | 15.32 | 15.32 | 92,125 | -0.30(-1.92%) |
Dec 16, 2009 | 15.75 | 15.78 | 15.40 | 15.62 | 218,375 | -0.10(-0.64%) |
Dec 15, 2009 | 15.28 | 15.74 | 15.12 | 15.72 | 469,554 | +0.37(+2.41%) |
Dec 14, 2009 | 15.05 | 15.50 | 14.91 | 15.35 | 373,537 | +0.25(+1.66%) |
Dec 11, 2009 | 15.07 | 15.29 | 15.00 | 15.10 | 551,365 | +0.03(+0.20%) |
Dec 10, 2009 | 14.92 | 15.16 | 14.92 | 15.07 | 1,106,484 | +0.18(+1.21%) |
Dec 09, 2009 | 15.56 | 15.65 | 14.76 | 14.89 | 3,394,437 | -0.60(-3.87%) |
Dec 08, 2009 | 15.78 | 15.96 | 15.35 | 15.49 | 232,216 | -0.51(-3.19%) |
Dec 07, 2009 | 16.51 | 16.58 | 15.82 | 16.00 | 110,628 | -0.59(-3.56%) |
Dec 04, 2009 | 16.26 | 16.72 | 16.03 | 16.59 | 150,284 | +0.52(+3.24%) |
Dec 03, 2009 | 16.20 | 16.39 | 16.00 | 16.07 | 93,693 | -0.22(-1.35%) |
Dec 02, 2009 | 17.21 | 17.21 | 16.19 | 16.29 | 101,546 | -0.78(-4.57%) |
Dec 01, 2009 | 17.12 | 17.44 | 16.81 | 17.07 | 82,000 | +0.12(+0.71%) |
Nov 30, 2009 | 17.03 | 17.21 | 16.84 | 16.95 | 363,803 | -0.16(-0.94%) |
Nov 27, 2009 | 17.14 | 17.25 | 16.49 | 17.11 | 85,867 | -0.13(-0.75%) |
Nov 25, 2009 | 17.16 | 17.39 | 17.14 | 17.24 | 34,507 | -0.06(-0.35%) |
Nov 24, 2009 | 17.50 | 17.50 | 17.21 | 17.30 | 37,107 | -0.17(-0.97%) |
Nov 23, 2009 | 16.86 | 17.57 | 16.61 | 17.47 | 77,468 | +0.79(+4.74%) |
Nov 20, 2009 | 16.90 | 17.00 | 16.50 | 16.68 | 143,971 | -1.10(-6.19%) |
Nov 19, 2009 | 17.39 | 17.97 | 17.02 | 17.78 | 218,673 | +0.39(+2.24%) |
Nov 18, 2009 | 16.90 | 17.70 | 16.82 | 17.39 | 152,288 | +0.50(+2.96%) |
Nov 17, 2009 | 16.49 | 17.15 | 16.25 | 16.89 | 250,423 | +0.65(+4.00%) |
Nov 16, 2009 | 15.18 | 16.69 | 15.18 | 16.24 | 429,253 | +1.23(+8.19%) |
Nov 13, 2009 | 16.25 | 16.50 | 14.96 | 15.01 | 654,372 | -0.39(-2.53%) |
Nov 12, 2009 | 15.15 | 15.50 | 14.82 | 15.40 | 317,401 | +0.19(+1.25%) |
Nov 11, 2009 | 15.50 | 15.52 | 15.20 | 15.21 | 229,695 | -0.19(-1.23%) |
Nov 10, 2009 | 15.47 | 15.62 | 15.35 | 15.40 | 61,500 | -0.07(-0.45%) |
Nov 09, 2009 | 15.57 | 15.82 | 15.40 | 15.47 | 44,383 | -0.19(-1.21%) |
Nov 06, 2009 | 15.62 | 15.71 | 15.38 | 15.66 | 28,883 | +0.07(+0.45%) |
Nov 05, 2009 | 15.56 | 15.82 | 15.50 | 15.59 | 51,005 | -0.03(-0.19%) |
Nov 04, 2009 | 15.82 | 15.97 | 15.57 | 15.62 | 79,663 | -0.19(-1.20%) |
Nov 03, 2009 | 15.70 | 15.91 | 15.66 | 15.81 | 29,310 | +0.04(+0.25%) |
Nov 02, 2009 | 15.83 | 15.92 | 15.67 | 15.77 | 26,885 | -0.03(-0.19%) |
Oct 30, 2009 | 16.08 | 16.24 | 15.75 | 15.80 | 140,270 | -0.15(-0.94%) |
Oct 29, 2009 | 16.06 | 16.11 | 15.79 | 15.95 | 43,027 | +0.01(+0.06%) |
Oct 28, 2009 | 16.05 | 16.14 | 15.90 | 15.94 | 57,116 | -0.06(-0.38%) |
Oct 27, 2009 | 16.52 | 16.62 | 15.98 | 16.00 | 68,900 | -0.38(-2.32%) |
Oct 26, 2009 | 16.64 | 17.20 | 16.20 | 16.38 | 152,564 | +0.35(+2.18%) |
Oct 23, 2009 | 16.05 | 16.38 | 16.02 | 16.03 | 75,780 | -0.12(-0.74%) |
Oct 22, 2009 | 16.04 | 16.20 | 15.95 | 16.15 | 54,003 | +0.13(+0.81%) |
Oct 21, 2009 | 16.09 | 16.23 | 16.00 | 16.02 | 25,414 | +0.01(+0.06%) |
Oct 20, 2009 | 15.99 | 16.09 | 15.98 | 16.01 | 72,399 | -0.08(-0.50%) |
Oct 19, 2009 | 16.16 | 16.46 | 16.05 | 16.09 | 39,239 | +0.04(+0.25%) |
Oct 16, 2009 | 16.17 | 16.35 | 16.00 | 16.05 | 54,140 | -0.25(-1.53%) |
Oct 15, 2009 | 16.47 | 16.47 | 16.07 | 16.30 | 65,459 | -0.24(-1.45%) |
Oct 14, 2009 | 17.00 | 17.01 | 16.48 | 16.54 | 41,055 | -0.32(-1.90%) |
Oct 13, 2009 | 16.70 | 17.00 | 16.13 | 16.86 | 254,322 | +0.20(+1.20%) |
Oct 12, 2009 | 16.13 | 16.79 | 16.10 | 16.66 | 218,064 | +0.36(+2.21%) |
Oct 09, 2009 | 16.03 | 16.31 | 15.98 | 16.30 | 95,606 | +0.31(+1.94%) |
Oct 08, 2009 | 16.20 | 16.32 | 15.79 | 15.99 | 90,694 | -0.04(-0.25%) |
Oct 07, 2009 | 15.73 | 16.35 | 15.73 | 16.03 | 91,079 | +0.60(+3.89%) |
Oct 06, 2009 | 15.22 | 15.43 | 15.04 | 15.43 | 77,467 | +0.39(+2.59%) |
Oct 05, 2009 | 15.02 | 15.30 | 14.97 | 15.04 | 82,273 | +0.04(+0.27%) |
Oct 02, 2009 | 15.10 | 15.35 | 15.00 | 15.00 | 133,452 | -0.15(-0.99%) |