Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.49 | 17.31 | 17.31 | 17.31 | 913,632 | -0.19(-1.07%) |
Dec 30, 2009 | 17.42 | 17.51 | 17.37 | 17.50 | 441,322 | +0.03(+0.18%) |
Dec 29, 2009 | 17.56 | 17.56 | 17.42 | 17.47 | 222,221 | -0.04(-0.24%) |
Dec 28, 2009 | 17.43 | 17.52 | 17.27 | 17.51 | 177,385 | +0.09(+0.50%) |
Dec 24, 2009 | 17.35 | 17.42 | 17.29 | 17.42 | 72,071 | +0.08(+0.45%) |
Dec 23, 2009 | 17.21 | 17.40 | 17.21 | 17.35 | 299,293 | +0.08(+0.47%) |
Dec 22, 2009 | 16.92 | 17.28 | 16.92 | 17.27 | 284,075 | +0.35(+2.04%) |
Dec 21, 2009 | 16.70 | 16.96 | 16.70 | 16.92 | 560,132 | +0.34(+2.02%) |
Dec 18, 2009 | 16.36 | 16.68 | 16.25 | 16.58 | 1,000,249 | +0.26(+1.62%) |
Dec 17, 2009 | 16.41 | 16.47 | 16.29 | 16.32 | 162,684 | -0.20(-1.21%) |
Dec 16, 2009 | 16.53 | 16.64 | 16.47 | 16.52 | 238,628 | +0.03(+0.18%) |
Dec 15, 2009 | 16.50 | 16.51 | 16.40 | 16.49 | 343,230 | -0.02(-0.14%) |
Dec 14, 2009 | 16.43 | 16.52 | 16.43 | 16.51 | 252,740 | +0.22(+1.35%) |
Dec 11, 2009 | 16.32 | 16.36 | 16.17 | 16.29 | 205,491 | +0.04(+0.26%) |
Dec 10, 2009 | 16.30 | 16.43 | 16.22 | 16.25 | 255,104 | -0.03(-0.18%) |
Dec 09, 2009 | 16.27 | 16.35 | 16.10 | 16.28 | 245,413 | -0.05(-0.28%) |
Dec 08, 2009 | 16.36 | 16.43 | 16.21 | 16.33 | 400,669 | -0.16(-0.98%) |
Dec 07, 2009 | 16.49 | 16.63 | 16.39 | 16.49 | 331,804 | -0.04(-0.21%) |
Dec 04, 2009 | 16.56 | 16.75 | 16.37 | 16.52 | 497,807 | +0.09(+0.55%) |
Dec 03, 2009 | 16.55 | 16.77 | 16.43 | 16.43 | 280,946 | -0.14(-0.84%) |
Dec 02, 2009 | 16.53 | 16.69 | 16.45 | 16.57 | 853,421 | +0.11(+0.65%) |
Dec 01, 2009 | 16.17 | 16.52 | 16.17 | 16.46 | 430,178 | +0.27(+1.67%) |
Nov 30, 2009 | 16.09 | 16.21 | 16.07 | 16.19 | 230,892 | +0.04(+0.22%) |
Nov 27, 2009 | 15.85 | 16.33 | 15.79 | 16.16 | 1,052,924 | -0.23(-1.40%) |
Nov 25, 2009 | 16.27 | 16.42 | 16.24 | 16.39 | 462,513 | +0.17(+1.06%) |
Nov 24, 2009 | 16.18 | 16.24 | 16.03 | 16.22 | 456,472 | +0.06(+0.40%) |
Nov 23, 2009 | 16.25 | 16.38 | 16.08 | 16.15 | 260,526 | -0.04(-0.26%) |
Nov 20, 2009 | 16.14 | 16.25 | 16.06 | 16.19 | 309,287 | -0.02(-0.10%) |
Nov 19, 2009 | 16.29 | 16.37 | 16.10 | 16.21 | 368,322 | -0.27(-1.63%) |
Nov 18, 2009 | 16.61 | 16.61 | 16.38 | 16.48 | 533,693 | -0.14(-0.84%) |
Nov 17, 2009 | 16.55 | 16.68 | 16.43 | 16.62 | 303,884 | +0.05(+0.33%) |
Nov 16, 2009 | 16.30 | 16.61 | 16.30 | 16.56 | 575,096 | +0.32(+1.99%) |
Nov 13, 2009 | 16.39 | 16.44 | 16.15 | 16.24 | 310,749 | -0.13(-0.77%) |
Nov 12, 2009 | 16.49 | 16.60 | 16.33 | 16.36 | 263,525 | -0.16(-0.94%) |
Nov 11, 2009 | 16.38 | 16.56 | 16.34 | 16.52 | 504,530 | +0.32(+1.97%) |
Nov 10, 2009 | 16.08 | 16.28 | 16.05 | 16.20 | 343,589 | +0.05(+0.28%) |
Nov 09, 2009 | 16.19 | 16.24 | 16.06 | 16.16 | 369,493 | +0.07(+0.46%) |
Nov 06, 2009 | 15.85 | 16.14 | 15.81 | 16.08 | 467,449 | +0.11(+0.69%) |
Nov 05, 2009 | 15.70 | 16.04 | 15.65 | 15.97 | 397,180 | +0.45(+2.91%) |
Nov 04, 2009 | 15.88 | 15.91 | 15.49 | 15.52 | 1,108,686 | -0.28(-1.78%) |
Nov 03, 2009 | 15.22 | 15.81 | 15.20 | 15.80 | 841,837 | +0.45(+2.94%) |
Nov 02, 2009 | 15.44 | 15.70 | 15.20 | 15.35 | 1,576,315 | +0.28(+1.89%) |
Oct 30, 2009 | 15.31 | 15.37 | 15.04 | 15.06 | 995,007 | -0.31(-2.04%) |
Oct 29, 2009 | 15.26 | 15.46 | 15.24 | 15.38 | 1,601,233 | +0.33(+2.21%) |
Oct 28, 2009 | 15.59 | 15.59 | 15.02 | 15.04 | 1,054,104 | -0.56(-3.58%) |
Oct 27, 2009 | 15.63 | 15.80 | 15.49 | 15.60 | 470,113 | -0.05(-0.29%) |
Oct 26, 2009 | 16.04 | 16.10 | 15.59 | 15.65 | 961,086 | -0.31(-1.94%) |
Oct 23, 2009 | 15.99 | 16.00 | 15.94 | 15.96 | 450,090 | -0.26(-1.57%) |
Oct 22, 2009 | 16.03 | 16.31 | 15.94 | 16.21 | 348,797 | +0.21(+1.31%) |
Oct 21, 2009 | 16.15 | 16.37 | 15.98 | 16.00 | 818,192 | -0.20(-1.25%) |
Oct 20, 2009 | 16.28 | 16.32 | 16.19 | 16.21 | 431,978 | -0.44(-2.66%) |
Oct 19, 2009 | 16.75 | 16.79 | 16.56 | 16.65 | 892,228 | -0.09(-0.52%) |
Oct 16, 2009 | 16.75 | 16.83 | 16.63 | 16.74 | 298,769 | -0.15(-0.90%) |
Oct 15, 2009 | 16.59 | 16.92 | 16.53 | 16.89 | 865,779 | +0.37(+2.27%) |
Oct 14, 2009 | 16.49 | 16.56 | 16.27 | 16.51 | 1,171,092 | +0.20(+1.23%) |
Oct 13, 2009 | 16.44 | 16.51 | 16.22 | 16.31 | 336,405 | -0.13(-0.77%) |
Oct 12, 2009 | 16.62 | 16.63 | 16.39 | 16.44 | 172,617 | +0.04(+0.26%) |
Oct 09, 2009 | 16.31 | 16.46 | 16.29 | 16.40 | 349,736 | +0.05(+0.28%) |
Oct 08, 2009 | 16.63 | 16.66 | 16.28 | 16.35 | 384,518 | -0.23(-1.36%) |
Oct 07, 2009 | 16.55 | 16.62 | 16.39 | 16.58 | 1,007,688 | -0.08(-0.48%) |
Oct 06, 2009 | 16.56 | 16.76 | 16.44 | 16.66 | 311,508 | +0.16(+1.00%) |
Oct 05, 2009 | 16.61 | 16.66 | 16.41 | 16.49 | 933,398 | -0.12(-0.70%) |
Oct 02, 2009 | 16.57 | 16.70 | 16.55 | 16.61 | 571,322 | -0.11(-0.66%) |