Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.98 | 16.87 | 16.87 | 16.87 | 170,500 | +0.04(+0.24%) |
Dec 30, 2009 | 16.86 | 16.90 | 16.73 | 16.83 | 119,961 | -0.28(-1.64%) |
Dec 29, 2009 | 17.43 | 17.43 | 17.07 | 17.11 | 105,395 | -0.43(-2.45%) |
Dec 28, 2009 | 17.59 | 17.62 | 17.44 | 17.54 | 107,548 | +0.05(+0.31%) |
Dec 24, 2009 | 17.32 | 17.49 | 17.31 | 17.49 | 49,689 | +0.37(+2.14%) |
Dec 23, 2009 | 17.10 | 17.21 | 17.07 | 17.12 | 93,907 | +0.16(+0.94%) |
Dec 22, 2009 | 16.96 | 17.13 | 16.75 | 16.96 | 53,767 | -0.15(-0.88%) |
Dec 21, 2009 | 17.32 | 17.36 | 16.97 | 17.11 | 121,111 | -0.16(-0.93%) |
Dec 18, 2009 | 17.23 | 17.34 | 17.09 | 17.27 | 84,756 | +0.18(+1.05%) |
Dec 17, 2009 | 17.45 | 17.50 | 17.07 | 17.09 | 143,840 | -0.56(-3.17%) |
Dec 16, 2009 | 17.49 | 17.76 | 17.47 | 17.65 | 103,050 | +0.24(+1.38%) |
Dec 15, 2009 | 17.30 | 17.48 | 17.25 | 17.41 | 111,438 | +0.03(+0.17%) |
Dec 14, 2009 | 17.30 | 17.39 | 17.29 | 17.38 | 159,265 | +0.22(+1.28%) |
Dec 11, 2009 | 17.30 | 17.32 | 16.88 | 17.16 | 211,536 | -0.23(-1.31%) |
Dec 10, 2009 | 17.36 | 17.44 | 17.13 | 17.39 | 204,883 | -0.04(-0.25%) |
Dec 09, 2009 | 17.68 | 17.86 | 17.10 | 17.43 | 359,190 | -0.17(-0.97%) |
Dec 08, 2009 | 17.96 | 18.02 | 17.53 | 17.60 | 207,293 | -0.54(-2.98%) |
Dec 07, 2009 | 17.97 | 18.31 | 17.87 | 18.14 | 223,424 | -0.36(-1.95%) |
Dec 04, 2009 | 18.80 | 18.80 | 18.28 | 18.50 | 316,927 | -0.46(-2.43%) |
Dec 03, 2009 | 18.98 | 19.12 | 18.81 | 18.96 | 310,890 | -0.26(-1.35%) |
Dec 02, 2009 | 19.31 | 19.43 | 19.13 | 19.22 | 276,995 | +0.11(+0.58%) |
Dec 01, 2009 | 18.82 | 19.25 | 18.75 | 19.11 | 257,633 | +0.64(+3.47%) |
Nov 30, 2009 | 18.15 | 18.50 | 18.11 | 18.47 | 190,995 | +0.17(+0.93%) |
Nov 27, 2009 | 17.94 | 18.46 | 17.90 | 18.30 | 166,902 | -0.54(-2.87%) |
Nov 25, 2009 | 18.65 | 18.85 | 18.59 | 18.84 | 183,249 | +0.29(+1.56%) |
Nov 24, 2009 | 18.61 | 18.62 | 18.33 | 18.55 | 183,391 | -0.04(-0.22%) |
Nov 23, 2009 | 18.83 | 18.93 | 18.55 | 18.59 | 196,104 | +0.06(+0.32%) |
Nov 20, 2009 | 18.25 | 18.55 | 18.23 | 18.53 | 186,718 | -0.05(-0.27%) |
Nov 19, 2009 | 18.50 | 18.58 | 18.18 | 18.58 | 127,332 | +0.02(+0.11%) |
Nov 18, 2009 | 18.79 | 18.82 | 18.40 | 18.56 | 348,882 | +0.12(+0.65%) |
Nov 17, 2009 | 18.28 | 18.44 | 18.20 | 18.44 | 148,491 | +0.10(+0.54%) |
Nov 16, 2009 | 17.84 | 18.45 | 17.83 | 18.34 | 294,463 | +0.90(+5.16%) |
Nov 13, 2009 | 17.12 | 17.45 | 17.06 | 17.44 | 167,809 | +0.23(+1.34%) |
Nov 12, 2009 | 17.44 | 17.54 | 17.20 | 17.21 | 150,177 | -0.37(-2.11%) |
Nov 11, 2009 | 17.72 | 17.73 | 17.42 | 17.58 | 207,862 | +0.25(+1.44%) |
Nov 10, 2009 | 17.39 | 17.56 | 17.16 | 17.33 | 73,198 | -0.26(-1.48%) |
Nov 09, 2009 | 17.70 | 17.73 | 17.48 | 17.59 | 111,760 | +0.23(+1.32%) |
Nov 06, 2009 | 17.45 | 17.63 | 17.29 | 17.36 | 98,341 | -0.07(-0.40%) |
Nov 05, 2009 | 17.46 | 17.50 | 17.34 | 17.43 | 169,308 | -0.01(-0.06%) |
Nov 04, 2009 | 17.49 | 17.62 | 17.34 | 17.44 | 185,758 | +0.18(+1.04%) |
Nov 03, 2009 | 16.30 | 17.32 | 16.30 | 17.26 | 183,112 | +0.83(+5.05%) |
Nov 02, 2009 | 16.47 | 16.72 | 16.35 | 16.43 | 120,632 | +0.08(+0.49%) |
Oct 30, 2009 | 16.52 | 16.55 | 16.15 | 16.35 | 168,446 | -0.32(-1.92%) |
Oct 29, 2009 | 16.46 | 16.69 | 16.44 | 16.67 | 158,926 | +0.53(+3.28%) |
Oct 28, 2009 | 16.38 | 16.50 | 16.10 | 16.14 | 277,571 | -0.50(-3.00%) |
Oct 27, 2009 | 16.95 | 16.99 | 16.50 | 16.64 | 194,739 | -0.46(-2.69%) |
Oct 26, 2009 | 17.68 | 17.79 | 16.99 | 17.10 | 299,737 | -0.57(-3.23%) |
Oct 23, 2009 | 17.73 | 17.73 | 17.64 | 17.67 | 172,469 | +0.06(+0.34%) |
Oct 22, 2009 | 17.47 | 17.65 | 17.38 | 17.61 | 201,967 | -0.03(-0.17%) |
Oct 21, 2009 | 17.47 | 17.81 | 17.47 | 17.64 | 205,617 | +0.15(+0.86%) |
Oct 20, 2009 | 17.45 | 17.59 | 17.45 | 17.49 | 201,619 | -0.24(-1.35%) |
Oct 19, 2009 | 17.44 | 17.73 | 17.33 | 17.73 | 134,344 | +0.27(+1.55%) |
Oct 16, 2009 | 17.37 | 17.57 | 17.28 | 17.46 | 134,878 | +0.13(+0.75%) |
Oct 15, 2009 | 17.55 | 17.73 | 17.31 | 17.33 | 202,342 | -0.54(-3.02%) |
Oct 14, 2009 | 17.93 | 17.93 | 17.83 | 17.87 | 109,618 | +0.09(+0.51%) |
Oct 13, 2009 | 17.75 | 17.89 | 17.56 | 17.78 | 341,642 | +0.00(+0.00%) |
Oct 12, 2009 | 17.91 | 17.91 | 17.75 | 17.78 | 118,603 | +0.05(+0.28%) |
Oct 09, 2009 | 17.73 | 17.82 | 17.56 | 17.73 | 163,188 | -0.06(-0.34%) |
Oct 08, 2009 | 17.62 | 17.92 | 17.51 | 17.79 | 195,138 | +0.25(+1.43%) |
Oct 07, 2009 | 17.38 | 17.57 | 17.32 | 17.54 | 120,633 | +0.18(+1.04%) |
Oct 06, 2009 | 17.11 | 17.40 | 17.11 | 17.36 | 293,883 | +0.72(+4.32%) |
Oct 05, 2009 | 16.15 | 16.64 | 16.15 | 16.64 | 562,865 | +0.53(+3.30%) |
Oct 02, 2009 | 16.12 | 16.43 | 16.09 | 16.11 | 274,927 | -0.25(-1.53%) |