Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.33 | 17.18 | 17.18 | 17.18 | 1,182,533 | -0.19(-1.12%) |
Dec 30, 2009 | 17.39 | 17.54 | 17.33 | 17.37 | 434,499 | -0.15(-0.83%) |
Dec 29, 2009 | 17.66 | 17.66 | 17.48 | 17.52 | 655,944 | -0.07(-0.39%) |
Dec 28, 2009 | 17.60 | 17.66 | 17.37 | 17.59 | 933,233 | +0.02(+0.14%) |
Dec 24, 2009 | 17.57 | 17.64 | 17.43 | 17.56 | 215,351 | -0.01(-0.05%) |
Dec 23, 2009 | 17.29 | 17.61 | 17.23 | 17.57 | 821,274 | +0.23(+1.35%) |
Dec 22, 2009 | 17.16 | 17.35 | 17.09 | 17.34 | 996,294 | +0.26(+1.54%) |
Dec 21, 2009 | 17.02 | 17.15 | 16.95 | 17.08 | 855,972 | +0.13(+0.79%) |
Dec 18, 2009 | 16.91 | 17.05 | 16.88 | 16.94 | 1,825,101 | +0.06(+0.36%) |
Dec 17, 2009 | 17.20 | 17.20 | 16.82 | 16.88 | 1,001,776 | -0.47(-2.72%) |
Dec 16, 2009 | 17.36 | 17.42 | 17.16 | 17.35 | 763,378 | +0.08(+0.49%) |
Dec 15, 2009 | 17.10 | 17.39 | 17.06 | 17.27 | 1,084,402 | +0.05(+0.30%) |
Dec 14, 2009 | 17.17 | 17.25 | 17.12 | 17.22 | 785,563 | +0.09(+0.54%) |
Dec 11, 2009 | 17.06 | 17.15 | 16.81 | 17.12 | 1,079,649 | +0.14(+0.83%) |
Dec 10, 2009 | 17.00 | 17.15 | 16.92 | 16.98 | 1,142,960 | +0.09(+0.55%) |
Dec 09, 2009 | 16.87 | 16.99 | 16.73 | 16.89 | 3,670,158 | -0.08(-0.45%) |
Dec 08, 2009 | 16.92 | 17.12 | 16.71 | 16.97 | 1,692,835 | -0.15(-0.87%) |
Dec 07, 2009 | 17.28 | 17.28 | 16.94 | 17.12 | 1,326,802 | -0.15(-0.87%) |
Dec 04, 2009 | 17.26 | 17.48 | 17.11 | 17.27 | 1,038,802 | +0.25(+1.50%) |
Dec 03, 2009 | 17.19 | 17.28 | 16.93 | 17.01 | 1,037,693 | -0.10(-0.57%) |
Dec 02, 2009 | 17.35 | 17.46 | 16.95 | 17.11 | 1,122,788 | -0.23(-1.35%) |
Dec 01, 2009 | 17.27 | 17.45 | 17.22 | 17.34 | 1,093,128 | +0.18(+1.04%) |
Nov 30, 2009 | 17.24 | 17.25 | 16.79 | 17.16 | 1,886,277 | -0.15(-0.86%) |
Nov 27, 2009 | 17.30 | 17.63 | 17.17 | 17.31 | 993,387 | -0.42(-2.35%) |
Nov 25, 2009 | 17.83 | 17.86 | 17.63 | 17.73 | 960,276 | +0.03(+0.16%) |
Nov 24, 2009 | 17.87 | 17.94 | 17.53 | 17.70 | 1,210,713 | -0.03(-0.18%) |
Nov 23, 2009 | 18.14 | 18.17 | 17.68 | 17.73 | 1,546,061 | -0.08(-0.48%) |
Nov 20, 2009 | 17.64 | 18.05 | 17.63 | 17.82 | 1,442,480 | -0.25(-1.36%) |
Nov 19, 2009 | 17.84 | 18.25 | 17.54 | 18.07 | 5,780,424 | +1.32(+7.89%) |
Nov 18, 2009 | 16.62 | 16.90 | 16.49 | 16.74 | 2,437,740 | +0.04(+0.22%) |
Nov 17, 2009 | 16.53 | 16.71 | 16.43 | 16.71 | 1,784,685 | +0.27(+1.62%) |
Nov 16, 2009 | 15.80 | 16.47 | 15.80 | 16.44 | 1,644,195 | +0.72(+4.60%) |
Nov 13, 2009 | 15.63 | 15.82 | 15.53 | 15.72 | 778,905 | +0.13(+0.83%) |
Nov 12, 2009 | 15.74 | 15.99 | 15.55 | 15.59 | 1,036,846 | -0.24(-1.51%) |
Nov 11, 2009 | 16.00 | 16.05 | 15.69 | 15.83 | 695,890 | +0.03(+0.18%) |
Nov 10, 2009 | 15.79 | 15.97 | 15.62 | 15.80 | 628,607 | -0.10(-0.61%) |
Nov 09, 2009 | 15.60 | 15.91 | 15.60 | 15.90 | 740,324 | +0.48(+3.12%) |
Nov 06, 2009 | 15.61 | 15.77 | 15.37 | 15.42 | 1,152,777 | -0.29(-1.83%) |
Nov 05, 2009 | 15.37 | 15.74 | 15.37 | 15.70 | 1,172,951 | +0.41(+2.69%) |
Nov 04, 2009 | 15.64 | 15.71 | 15.23 | 15.29 | 1,277,569 | -0.16(-1.05%) |
Nov 03, 2009 | 15.17 | 15.52 | 14.74 | 15.45 | 2,387,262 | +1.03(+7.14%) |
Nov 02, 2009 | 14.44 | 14.71 | 14.23 | 14.42 | 975,944 | +0.02(+0.11%) |
Oct 30, 2009 | 14.74 | 14.81 | 14.37 | 14.41 | 1,090,607 | -0.44(-2.99%) |
Oct 29, 2009 | 14.55 | 14.90 | 14.48 | 14.85 | 1,188,305 | +0.34(+2.37%) |
Oct 28, 2009 | 14.93 | 14.93 | 14.43 | 14.51 | 1,348,838 | -0.47(-3.13%) |
Oct 27, 2009 | 15.00 | 15.21 | 14.95 | 14.98 | 1,187,461 | -0.06(-0.38%) |
Oct 26, 2009 | 15.20 | 15.48 | 14.93 | 15.03 | 887,209 | -0.20(-1.30%) |
Oct 23, 2009 | 15.23 | 15.33 | 15.19 | 15.23 | 1,346,338 | -0.29(-1.90%) |
Oct 22, 2009 | 15.36 | 15.59 | 15.11 | 15.53 | 1,329,402 | +0.21(+1.37%) |
Oct 21, 2009 | 15.41 | 15.75 | 15.29 | 15.32 | 1,208,618 | -0.10(-0.63%) |
Oct 20, 2009 | 15.27 | 15.50 | 15.26 | 15.41 | 1,298,586 | -0.09(-0.60%) |
Oct 19, 2009 | 15.02 | 15.52 | 15.02 | 15.50 | 2,087,927 | +0.47(+3.12%) |
Oct 16, 2009 | 14.66 | 15.19 | 14.57 | 15.04 | 3,030,347 | +0.29(+1.94%) |
Oct 15, 2009 | 14.08 | 14.77 | 14.08 | 14.75 | 4,892,640 | +1.09(+8.02%) |
Oct 14, 2009 | 13.73 | 13.73 | 13.54 | 13.66 | 1,583,818 | +0.04(+0.27%) |
Oct 13, 2009 | 13.76 | 13.77 | 13.54 | 13.62 | 1,019,063 | -0.15(-1.11%) |
Oct 12, 2009 | 13.89 | 14.01 | 13.68 | 13.77 | 846,851 | -0.08(-0.58%) |
Oct 09, 2009 | 13.61 | 13.87 | 13.55 | 13.85 | 1,084,709 | +0.18(+1.30%) |
Oct 08, 2009 | 13.64 | 13.78 | 13.47 | 13.68 | 1,763,225 | +0.14(+1.04%) |
Oct 07, 2009 | 13.56 | 13.59 | 13.41 | 13.53 | 1,084,053 | -0.13(-0.95%) |
Oct 06, 2009 | 13.68 | 13.79 | 13.49 | 13.66 | 802,139 | +0.13(+0.95%) |
Oct 05, 2009 | 13.30 | 13.56 | 13.17 | 13.53 | 934,219 | +0.25(+1.92%) |
Oct 02, 2009 | 13.35 | 13.64 | 13.27 | 13.28 | 1,537,977 | -0.22(-1.65%) |