Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.00 | 16.32 | 16.32 | 16.32 | 229,400 | +0.32(+2.03%) |
Dec 30, 2009 | 15.95 | 16.02 | 15.90 | 16.00 | 167,551 | +0.03(+0.20%) |
Dec 29, 2009 | 15.96 | 16.02 | 15.88 | 15.96 | 123,385 | -0.02(-0.10%) |
Dec 28, 2009 | 15.89 | 16.03 | 15.83 | 15.98 | 79,779 | +0.02(+0.10%) |
Dec 24, 2009 | 15.87 | 16.05 | 15.74 | 15.96 | 30,542 | +0.04(+0.25%) |
Dec 23, 2009 | 15.96 | 16.00 | 15.75 | 15.92 | 152,180 | +0.02(+0.10%) |
Dec 22, 2009 | 15.68 | 15.92 | 15.61 | 15.91 | 96,852 | +0.23(+1.45%) |
Dec 21, 2009 | 15.16 | 15.70 | 15.16 | 15.68 | 91,319 | -0.01(-0.05%) |
Dec 18, 2009 | 15.66 | 15.69 | 15.48 | 15.69 | 196,588 | +0.19(+1.20%) |
Dec 17, 2009 | 15.47 | 15.52 | 15.25 | 15.50 | 113,423 | -0.09(-0.57%) |
Dec 16, 2009 | 15.58 | 15.84 | 15.55 | 15.59 | 136,317 | +0.07(+0.47%) |
Dec 15, 2009 | 15.71 | 15.79 | 15.06 | 15.52 | 273,598 | -0.32(-2.00%) |
Dec 14, 2009 | 15.79 | 15.88 | 15.63 | 15.83 | 118,199 | +0.02(+0.15%) |
Dec 11, 2009 | 16.01 | 16.01 | 15.74 | 15.81 | 69,465 | -0.19(-1.22%) |
Dec 10, 2009 | 16.00 | 16.05 | 15.91 | 16.00 | 130,127 | +0.00(+0.00%) |
Dec 09, 2009 | 16.00 | 16.13 | 15.85 | 16.00 | 216,315 | -0.01(-0.05%) |
Dec 08, 2009 | 15.83 | 16.03 | 15.74 | 16.01 | 145,028 | +0.03(+0.20%) |
Dec 07, 2009 | 15.86 | 16.09 | 15.70 | 15.98 | 191,647 | +0.12(+0.77%) |
Dec 04, 2009 | 15.95 | 16.18 | 15.57 | 15.86 | 131,954 | +0.06(+0.41%) |
Dec 03, 2009 | 15.88 | 16.20 | 15.76 | 15.79 | 199,822 | -0.15(-0.97%) |
Dec 02, 2009 | 15.71 | 16.04 | 15.45 | 15.95 | 330,456 | +0.25(+1.60%) |
Dec 01, 2009 | 15.75 | 16.05 | 15.62 | 15.70 | 175,385 | -0.05(-0.31%) |
Nov 30, 2009 | 15.98 | 16.04 | 15.50 | 15.75 | 301,476 | -0.11(-0.66%) |
Nov 27, 2009 | 15.96 | 16.13 | 15.56 | 15.85 | 54,382 | -0.39(-2.40%) |
Nov 25, 2009 | 16.34 | 16.39 | 16.21 | 16.24 | 106,194 | -0.15(-0.89%) |
Nov 24, 2009 | 16.57 | 16.57 | 16.22 | 16.39 | 146,678 | -0.15(-0.93%) |
Nov 23, 2009 | 16.40 | 16.61 | 16.32 | 16.54 | 194,615 | +0.21(+1.29%) |
Nov 20, 2009 | 16.33 | 16.52 | 16.17 | 16.33 | 550,462 | -0.08(-0.49%) |
Nov 19, 2009 | 16.32 | 16.44 | 15.91 | 16.41 | 320,517 | -0.11(-0.64%) |
Nov 18, 2009 | 16.43 | 16.60 | 16.20 | 16.52 | 157,335 | +0.13(+0.79%) |
Nov 17, 2009 | 16.60 | 16.69 | 16.34 | 16.39 | 205,716 | -0.27(-1.61%) |
Nov 16, 2009 | 16.60 | 16.88 | 16.43 | 16.65 | 143,088 | +0.05(+0.29%) |
Nov 13, 2009 | 16.51 | 16.74 | 16.28 | 16.60 | 169,456 | +0.22(+1.34%) |
Nov 12, 2009 | 16.60 | 16.95 | 16.31 | 16.39 | 140,984 | -0.07(-0.44%) |
Nov 11, 2009 | 15.89 | 16.68 | 15.71 | 16.46 | 240,517 | +0.60(+3.78%) |
Nov 10, 2009 | 16.05 | 16.16 | 15.08 | 15.86 | 433,019 | -0.35(-2.15%) |
Nov 09, 2009 | 17.20 | 17.82 | 15.90 | 16.21 | 627,943 | +0.10(+0.60%) |
Nov 06, 2009 | 15.45 | 16.18 | 15.34 | 16.11 | 246,719 | +0.64(+4.14%) |
Nov 05, 2009 | 15.19 | 15.47 | 15.14 | 15.47 | 113,635 | +0.39(+2.58%) |
Nov 04, 2009 | 15.19 | 15.19 | 14.94 | 15.08 | 158,903 | -0.06(-0.43%) |
Nov 03, 2009 | 14.79 | 15.15 | 14.59 | 15.15 | 170,480 | +0.19(+1.30%) |
Nov 02, 2009 | 14.59 | 15.01 | 14.59 | 14.95 | 223,394 | +0.23(+1.60%) |
Oct 30, 2009 | 14.72 | 14.90 | 14.65 | 14.72 | 299,279 | -0.02(-0.16%) |
Oct 29, 2009 | 14.66 | 15.17 | 14.59 | 14.74 | 265,136 | +0.09(+0.61%) |
Oct 28, 2009 | 15.61 | 15.62 | 14.61 | 14.65 | 282,143 | -0.93(-5.98%) |
Oct 27, 2009 | 15.79 | 15.96 | 15.53 | 15.58 | 201,360 | -0.11(-0.67%) |
Oct 26, 2009 | 16.52 | 16.71 | 15.67 | 15.69 | 252,340 | -0.86(-5.19%) |
Oct 23, 2009 | 16.69 | 17.31 | 16.52 | 16.55 | 127,623 | -0.41(-2.44%) |
Oct 22, 2009 | 16.24 | 16.99 | 15.97 | 16.96 | 274,620 | +0.79(+4.91%) |
Oct 21, 2009 | 16.40 | 16.92 | 16.09 | 16.17 | 224,700 | -0.16(-0.99%) |
Oct 20, 2009 | 16.33 | 16.94 | 16.25 | 16.33 | 294,195 | -0.64(-3.77%) |
Oct 19, 2009 | 16.57 | 17.12 | 16.53 | 16.97 | 297,568 | +0.47(+2.85%) |
Oct 16, 2009 | 16.30 | 16.60 | 16.06 | 16.50 | 238,798 | +0.04(+0.25%) |
Oct 15, 2009 | 16.02 | 16.47 | 15.95 | 16.46 | 225,840 | +0.41(+2.52%) |
Oct 14, 2009 | 16.00 | 16.18 | 15.95 | 16.05 | 289,792 | +0.23(+1.43%) |
Oct 13, 2009 | 15.75 | 16.06 | 15.49 | 15.83 | 201,761 | +0.18(+1.14%) |
Oct 12, 2009 | 15.76 | 15.89 | 15.60 | 15.65 | 100,329 | -0.05(-0.31%) |
Oct 09, 2009 | 15.72 | 15.77 | 15.58 | 15.70 | 87,642 | -0.11(-0.72%) |
Oct 08, 2009 | 15.71 | 16.11 | 15.54 | 15.81 | 215,056 | +0.11(+0.67%) |
Oct 07, 2009 | 15.19 | 15.71 | 15.08 | 15.71 | 264,230 | +0.36(+2.32%) |
Oct 06, 2009 | 14.98 | 15.36 | 14.88 | 15.35 | 321,348 | +0.35(+2.32%) |
Oct 05, 2009 | 14.49 | 15.00 | 14.48 | 15.00 | 385,663 | +0.53(+3.70%) |
Oct 02, 2009 | 14.59 | 14.61 | 14.46 | 14.47 | 290,615 | -0.13(-0.89%) |