Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.48 | 17.54 | 17.54 | 17.54 | 454,671 | +0.08(+0.47%) |
Dec 30, 2009 | 17.33 | 17.47 | 17.26 | 17.45 | 490,578 | +0.17(+0.97%) |
Dec 29, 2009 | 17.22 | 17.37 | 17.22 | 17.29 | 636,214 | +0.14(+0.82%) |
Dec 28, 2009 | 17.27 | 17.34 | 17.00 | 17.15 | 422,684 | -0.03(-0.17%) |
Dec 24, 2009 | 17.06 | 17.18 | 17.06 | 17.18 | 111,637 | +0.14(+0.83%) |
Dec 23, 2009 | 16.82 | 17.11 | 16.82 | 17.04 | 386,976 | +0.16(+0.97%) |
Dec 22, 2009 | 16.92 | 16.93 | 16.84 | 16.87 | 212,581 | -0.04(-0.26%) |
Dec 21, 2009 | 16.86 | 16.94 | 16.78 | 16.92 | 279,077 | +0.05(+0.31%) |
Dec 18, 2009 | 16.88 | 16.93 | 16.77 | 16.86 | 296,131 | -0.01(-0.06%) |
Dec 17, 2009 | 16.89 | 16.90 | 16.78 | 16.87 | 264,408 | +0.02(+0.14%) |
Dec 16, 2009 | 16.73 | 16.92 | 16.72 | 16.85 | 334,578 | +0.07(+0.40%) |
Dec 15, 2009 | 16.69 | 16.83 | 16.67 | 16.78 | 337,986 | +0.08(+0.51%) |
Dec 14, 2009 | 16.69 | 16.72 | 16.67 | 16.70 | 325,163 | +0.24(+1.47%) |
Dec 11, 2009 | 16.50 | 16.52 | 16.36 | 16.46 | 334,903 | +0.00(+0.03%) |
Dec 10, 2009 | 16.35 | 16.52 | 16.34 | 16.45 | 470,318 | +0.08(+0.50%) |
Dec 09, 2009 | 16.42 | 16.68 | 16.22 | 16.37 | 612,022 | -0.05(-0.32%) |
Dec 08, 2009 | 16.48 | 16.54 | 16.42 | 16.42 | 273,265 | -0.12(-0.70%) |
Dec 07, 2009 | 16.73 | 16.73 | 16.48 | 16.54 | 346,820 | -0.03(-0.17%) |
Dec 04, 2009 | 16.89 | 16.89 | 16.51 | 16.57 | 347,373 | -0.10(-0.62%) |
Dec 03, 2009 | 16.58 | 16.75 | 16.58 | 16.67 | 330,064 | +0.09(+0.56%) |
Dec 02, 2009 | 16.89 | 16.92 | 16.52 | 16.58 | 466,560 | -0.28(-1.66%) |
Dec 01, 2009 | 16.66 | 16.88 | 16.66 | 16.86 | 564,331 | +0.19(+1.17%) |
Nov 30, 2009 | 16.73 | 16.80 | 16.55 | 16.66 | 321,329 | -0.11(-0.67%) |
Nov 27, 2009 | 16.52 | 16.85 | 16.52 | 16.77 | 209,385 | -0.13(-0.75%) |
Nov 25, 2009 | 16.70 | 16.91 | 16.69 | 16.90 | 308,685 | +0.16(+0.95%) |
Nov 24, 2009 | 16.65 | 16.77 | 16.48 | 16.74 | 286,448 | +0.06(+0.37%) |
Nov 23, 2009 | 16.59 | 16.93 | 16.59 | 16.68 | 274,299 | +0.21(+1.29%) |
Nov 20, 2009 | 16.53 | 16.62 | 16.45 | 16.47 | 230,216 | -0.09(-0.55%) |
Nov 19, 2009 | 16.69 | 16.74 | 16.49 | 16.56 | 315,347 | -0.23(-1.35%) |
Nov 18, 2009 | 16.84 | 16.92 | 16.71 | 16.79 | 355,767 | -0.00(-0.01%) |
Nov 17, 2009 | 16.85 | 16.90 | 16.68 | 16.79 | 234,484 | -0.06(-0.35%) |
Nov 16, 2009 | 16.71 | 16.94 | 16.71 | 16.85 | 437,377 | +0.18(+1.08%) |
Nov 13, 2009 | 16.50 | 16.72 | 16.46 | 16.67 | 226,306 | +0.19(+1.16%) |
Nov 12, 2009 | 16.62 | 16.70 | 16.46 | 16.48 | 270,876 | -0.24(-1.43%) |
Nov 11, 2009 | 16.85 | 16.92 | 16.53 | 16.72 | 369,974 | -0.04(-0.21%) |
Nov 10, 2009 | 16.79 | 16.90 | 16.73 | 16.75 | 423,024 | -0.04(-0.25%) |
Nov 09, 2009 | 16.58 | 16.84 | 16.58 | 16.80 | 370,205 | +0.28(+1.67%) |
Nov 06, 2009 | 16.67 | 16.75 | 16.46 | 16.52 | 484,095 | -0.26(-1.56%) |
Nov 05, 2009 | 16.68 | 16.88 | 16.63 | 16.78 | 237,557 | +0.10(+0.60%) |
Nov 04, 2009 | 16.65 | 16.81 | 16.60 | 16.68 | 470,847 | +0.08(+0.50%) |
Nov 03, 2009 | 16.37 | 16.63 | 16.19 | 16.60 | 323,402 | +0.21(+1.25%) |
Nov 02, 2009 | 16.29 | 16.61 | 16.12 | 16.40 | 428,940 | +0.14(+0.86%) |
Oct 30, 2009 | 16.60 | 16.69 | 16.20 | 16.26 | 526,697 | -0.40(-2.38%) |
Oct 29, 2009 | 16.38 | 16.68 | 16.26 | 16.65 | 419,898 | +0.55(+3.43%) |
Oct 28, 2009 | 16.82 | 16.82 | 16.00 | 16.10 | 842,776 | -0.39(-2.35%) |
Oct 27, 2009 | 16.73 | 16.73 | 16.42 | 16.49 | 360,172 | +0.02(+0.10%) |
Oct 26, 2009 | 16.45 | 16.83 | 16.31 | 16.47 | 586,314 | -0.14(-0.87%) |
Oct 23, 2009 | 16.59 | 16.70 | 16.32 | 16.61 | 650,039 | -0.42(-2.45%) |
Oct 22, 2009 | 16.92 | 17.04 | 16.75 | 17.03 | 419,341 | +0.09(+0.51%) |
Oct 21, 2009 | 16.92 | 17.16 | 16.79 | 16.94 | 500,238 | -0.06(-0.35%) |
Oct 20, 2009 | 16.73 | 17.03 | 16.71 | 17.00 | 505,927 | -0.03(-0.16%) |
Oct 19, 2009 | 16.90 | 17.06 | 16.84 | 17.03 | 396,008 | +0.11(+0.66%) |
Oct 16, 2009 | 16.87 | 16.94 | 16.85 | 16.92 | 360,380 | -0.00(-0.01%) |
Oct 15, 2009 | 16.87 | 16.92 | 16.57 | 16.92 | 323,596 | +0.12(+0.71%) |
Oct 14, 2009 | 16.75 | 16.94 | 16.55 | 16.80 | 507,395 | +0.20(+1.21%) |
Oct 13, 2009 | 16.76 | 16.84 | 16.47 | 16.60 | 489,010 | -0.49(-2.89%) |
Oct 12, 2009 | 17.05 | 17.26 | 16.90 | 17.09 | 619,826 | +0.27(+1.61%) |
Oct 09, 2009 | 16.61 | 16.88 | 16.54 | 16.82 | 552,084 | +0.29(+1.73%) |
Oct 08, 2009 | 16.31 | 16.62 | 16.31 | 16.54 | 669,429 | +0.25(+1.56%) |
Oct 07, 2009 | 16.10 | 16.31 | 16.04 | 16.28 | 402,693 | +0.10(+0.62%) |
Oct 06, 2009 | 15.96 | 16.26 | 15.90 | 16.18 | 474,563 | +0.33(+2.06%) |
Oct 05, 2009 | 15.56 | 15.93 | 15.55 | 15.86 | 288,780 | +0.29(+1.86%) |
Oct 02, 2009 | 15.57 | 15.58 | 15.14 | 15.57 | 467,948 | +0.02(+0.12%) |