Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.13 | 17.30 | 17.30 | 17.30 | 33,405 | +0.21(+1.21%) |
Dec 30, 2009 | 16.83 | 17.09 | 16.81 | 17.09 | 11,585 | +0.13(+0.78%) |
Dec 29, 2009 | 16.90 | 16.97 | 16.80 | 16.96 | 8,016 | +0.16(+0.95%) |
Dec 28, 2009 | 16.87 | 16.99 | 16.34 | 16.80 | 17,688 | -0.04(-0.22%) |
Dec 24, 2009 | 16.50 | 16.90 | 16.50 | 16.84 | 10,775 | +0.40(+2.46%) |
Dec 23, 2009 | 16.42 | 16.58 | 16.01 | 16.43 | 23,783 | +0.23(+1.39%) |
Dec 22, 2009 | 15.81 | 16.36 | 15.74 | 16.21 | 27,114 | +0.47(+2.99%) |
Dec 21, 2009 | 16.31 | 16.52 | 15.27 | 15.74 | 64,720 | -0.43(-2.67%) |
Dec 18, 2009 | 17.73 | 17.74 | 16.15 | 16.17 | 204,936 | -1.18(-6.83%) |
Dec 17, 2009 | 17.30 | 17.50 | 17.16 | 17.35 | 21,972 | -0.09(-0.54%) |
Dec 16, 2009 | 17.48 | 17.63 | 17.28 | 17.45 | 16,262 | +0.13(+0.76%) |
Dec 15, 2009 | 17.12 | 17.79 | 17.00 | 17.31 | 36,679 | +0.21(+1.21%) |
Dec 14, 2009 | 16.96 | 17.22 | 16.96 | 17.11 | 20,911 | +0.41(+2.48%) |
Dec 11, 2009 | 16.90 | 17.29 | 16.65 | 16.69 | 9,272 | -0.13(-0.78%) |
Dec 10, 2009 | 16.96 | 17.32 | 16.74 | 16.83 | 21,016 | -0.08(-0.44%) |
Dec 09, 2009 | 16.25 | 16.99 | 15.98 | 16.90 | 18,941 | +0.61(+3.75%) |
Dec 08, 2009 | 16.55 | 16.55 | 16.19 | 16.29 | 20,579 | -0.44(-2.64%) |
Dec 07, 2009 | 16.07 | 16.81 | 16.07 | 16.73 | 33,039 | +0.69(+4.28%) |
Dec 04, 2009 | 15.64 | 16.09 | 15.32 | 16.05 | 28,136 | +0.77(+5.05%) |
Dec 03, 2009 | 16.06 | 16.09 | 15.24 | 15.27 | 30,760 | -0.64(-4.02%) |
Dec 02, 2009 | 15.25 | 16.05 | 15.24 | 15.91 | 21,184 | +0.71(+4.64%) |
Dec 01, 2009 | 15.72 | 15.72 | 15.13 | 15.21 | 26,368 | -0.27(-1.76%) |
Nov 30, 2009 | 15.13 | 15.58 | 15.10 | 15.48 | 18,479 | +0.32(+2.11%) |
Nov 27, 2009 | 15.13 | 15.63 | 14.80 | 15.16 | 14,940 | -0.20(-1.29%) |
Nov 25, 2009 | 15.27 | 16.08 | 15.27 | 15.36 | 14,889 | +0.11(+0.74%) |
Nov 24, 2009 | 15.50 | 15.73 | 14.80 | 15.25 | 23,862 | -0.29(-1.88%) |
Nov 23, 2009 | 15.65 | 16.07 | 15.22 | 15.54 | 25,922 | +0.18(+1.16%) |
Nov 20, 2009 | 15.63 | 15.78 | 15.16 | 15.36 | 23,884 | -0.36(-2.27%) |
Nov 19, 2009 | 16.57 | 16.64 | 15.70 | 15.72 | 16,135 | -1.00(-5.96%) |
Nov 18, 2009 | 16.95 | 16.95 | 16.26 | 16.71 | 13,624 | -0.18(-1.06%) |
Nov 17, 2009 | 16.76 | 17.20 | 16.76 | 16.89 | 11,342 | +0.08(+0.50%) |
Nov 16, 2009 | 16.45 | 17.20 | 16.45 | 16.81 | 21,843 | +0.55(+3.41%) |
Nov 13, 2009 | 16.80 | 16.83 | 16.13 | 16.25 | 17,534 | -0.16(-0.97%) |
Nov 12, 2009 | 17.26 | 17.77 | 16.26 | 16.41 | 19,673 | -0.92(-5.31%) |
Nov 11, 2009 | 16.97 | 17.78 | 16.94 | 17.33 | 23,297 | +0.52(+3.07%) |
Nov 10, 2009 | 17.03 | 17.37 | 16.49 | 16.82 | 21,827 | -0.36(-2.08%) |
Nov 09, 2009 | 16.52 | 17.27 | 16.41 | 17.17 | 40,121 | +0.78(+4.76%) |
Nov 06, 2009 | 15.56 | 16.43 | 15.53 | 16.39 | 30,466 | +0.68(+4.31%) |
Nov 05, 2009 | 15.39 | 15.85 | 15.26 | 15.72 | 16,653 | +0.55(+3.66%) |
Nov 04, 2009 | 15.81 | 15.98 | 15.11 | 15.16 | 19,815 | -0.54(-3.41%) |
Nov 03, 2009 | 15.16 | 15.89 | 15.16 | 15.70 | 18,719 | +0.47(+3.09%) |
Nov 02, 2009 | 16.52 | 16.84 | 15.06 | 15.23 | 49,332 | -1.21(-7.38%) |
Oct 30, 2009 | 16.94 | 17.44 | 16.10 | 16.44 | 30,748 | -0.70(-4.11%) |
Oct 29, 2009 | 17.25 | 17.92 | 16.94 | 17.15 | 35,324 | -0.01(-0.05%) |
Oct 28, 2009 | 17.53 | 17.60 | 16.92 | 17.15 | 27,963 | -0.38(-2.14%) |
Oct 27, 2009 | 18.20 | 18.30 | 17.51 | 17.53 | 13,484 | -0.60(-3.32%) |
Oct 26, 2009 | 18.47 | 19.17 | 18.05 | 18.13 | 19,686 | -0.26(-1.43%) |
Oct 23, 2009 | 18.65 | 18.69 | 18.26 | 18.40 | 27,731 | -0.63(-3.31%) |
Oct 22, 2009 | 19.13 | 19.16 | 18.44 | 19.03 | 26,574 | -0.12(-0.64%) |
Oct 21, 2009 | 19.91 | 21.12 | 19.15 | 19.15 | 41,125 | -0.73(-3.69%) |
Oct 20, 2009 | 19.81 | 20.06 | 19.74 | 19.88 | 12,018 | +0.16(+0.81%) |
Oct 19, 2009 | 19.81 | 19.83 | 19.44 | 19.72 | 8,981 | +0.05(+0.24%) |
Oct 16, 2009 | 19.82 | 20.21 | 19.66 | 19.67 | 11,170 | -0.39(-1.92%) |
Oct 15, 2009 | 19.18 | 20.07 | 19.18 | 20.06 | 19,555 | +0.71(+3.64%) |
Oct 14, 2009 | 19.15 | 19.46 | 18.81 | 19.35 | 27,375 | +0.53(+2.80%) |
Oct 13, 2009 | 19.39 | 19.39 | 18.32 | 18.83 | 20,355 | -0.54(-2.77%) |
Oct 12, 2009 | 19.34 | 19.86 | 19.18 | 19.36 | 22,876 | +0.00(+0.00%) |
Oct 09, 2009 | 19.03 | 19.62 | 19.03 | 19.36 | 16,836 | +0.39(+2.03%) |
Oct 08, 2009 | 19.72 | 20.46 | 18.97 | 18.98 | 26,674 | -0.48(-2.46%) |
Oct 07, 2009 | 19.46 | 19.73 | 18.89 | 19.46 | 18,794 | -0.04(-0.19%) |
Oct 06, 2009 | 18.18 | 19.70 | 17.95 | 19.50 | 30,274 | +1.35(+7.46%) |
Oct 05, 2009 | 17.98 | 18.71 | 17.42 | 18.14 | 29,543 | -0.35(-1.88%) |
Oct 02, 2009 | 19.81 | 20.65 | 18.33 | 18.49 | 46,129 | -1.33(-6.73%) |