Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.55 | 18.43 | 18.43 | 18.43 | 351,400 | -0.18(-0.94%) |
Dec 30, 2009 | 18.68 | 18.70 | 18.41 | 18.61 | 170,400 | -0.05(-0.29%) |
Dec 29, 2009 | 18.59 | 18.70 | 18.39 | 18.66 | 322,682 | +0.09(+0.51%) |
Dec 28, 2009 | 18.31 | 18.63 | 18.31 | 18.57 | 366,170 | +0.14(+0.73%) |
Dec 24, 2009 | 18.39 | 18.48 | 18.22 | 18.43 | 28,254 | +0.04(+0.24%) |
Dec 23, 2009 | 17.98 | 18.43 | 17.94 | 18.39 | 176,468 | +0.34(+1.91%) |
Dec 22, 2009 | 17.86 | 18.09 | 17.80 | 18.05 | 160,868 | +0.20(+1.09%) |
Dec 21, 2009 | 17.81 | 17.97 | 17.64 | 17.85 | 152,578 | +0.06(+0.34%) |
Dec 18, 2009 | 17.77 | 17.79 | 17.57 | 17.79 | 488,576 | +0.06(+0.37%) |
Dec 17, 2009 | 17.59 | 17.80 | 17.54 | 17.73 | 226,330 | -0.05(-0.28%) |
Dec 16, 2009 | 17.62 | 17.81 | 17.59 | 17.77 | 467,630 | +0.31(+1.77%) |
Dec 15, 2009 | 17.48 | 17.75 | 17.44 | 17.46 | 220,020 | -0.02(-0.09%) |
Dec 14, 2009 | 17.27 | 17.50 | 17.07 | 17.48 | 226,362 | +0.34(+1.95%) |
Dec 11, 2009 | 17.05 | 17.20 | 16.88 | 17.14 | 115,058 | +0.11(+0.68%) |
Dec 10, 2009 | 16.95 | 17.08 | 16.84 | 17.03 | 346,272 | +0.08(+0.47%) |
Dec 09, 2009 | 16.92 | 16.98 | 16.73 | 16.95 | 253,990 | -0.05(-0.26%) |
Dec 08, 2009 | 16.71 | 17.03 | 16.57 | 17.00 | 334,034 | +0.23(+1.40%) |
Dec 07, 2009 | 16.52 | 16.78 | 16.52 | 16.76 | 183,056 | +0.20(+1.18%) |
Dec 04, 2009 | 16.49 | 16.75 | 16.43 | 16.57 | 187,374 | +0.28(+1.69%) |
Dec 03, 2009 | 16.45 | 16.54 | 16.28 | 16.29 | 242,476 | -0.10(-0.61%) |
Dec 02, 2009 | 16.26 | 16.47 | 16.18 | 16.39 | 249,598 | +0.02(+0.09%) |
Dec 01, 2009 | 16.48 | 16.61 | 16.30 | 16.38 | 263,292 | +0.00(+0.03%) |
Nov 30, 2009 | 16.46 | 16.48 | 16.03 | 16.37 | 342,438 | -0.11(-0.64%) |
Nov 27, 2009 | 16.55 | 16.67 | 16.39 | 16.48 | 110,470 | -0.15(-0.93%) |
Nov 25, 2009 | 16.73 | 16.80 | 16.51 | 16.63 | 151,708 | +0.02(+0.15%) |
Nov 24, 2009 | 16.25 | 16.61 | 16.07 | 16.61 | 311,604 | +0.35(+2.15%) |
Nov 23, 2009 | 16.00 | 16.44 | 16.00 | 16.25 | 302,480 | +0.26(+1.63%) |
Nov 20, 2009 | 15.76 | 16.00 | 15.76 | 15.99 | 175,668 | +0.21(+1.30%) |
Nov 19, 2009 | 15.90 | 15.94 | 15.65 | 15.79 | 190,936 | -0.21(-1.28%) |
Nov 18, 2009 | 15.96 | 16.00 | 15.90 | 15.99 | 96,114 | -0.02(-0.09%) |
Nov 17, 2009 | 15.98 | 16.13 | 15.83 | 16.01 | 299,970 | -0.04(-0.28%) |
Nov 16, 2009 | 16.04 | 16.39 | 15.87 | 16.05 | 361,138 | +0.08(+0.50%) |
Nov 13, 2009 | 15.74 | 16.04 | 15.66 | 15.97 | 148,182 | +0.29(+1.85%) |
Nov 12, 2009 | 15.96 | 16.07 | 15.68 | 15.69 | 142,370 | -0.26(-1.63%) |
Nov 11, 2009 | 15.87 | 16.07 | 15.80 | 15.95 | 139,412 | +0.14(+0.92%) |
Nov 10, 2009 | 15.81 | 15.98 | 15.67 | 15.80 | 139,218 | -0.09(-0.57%) |
Nov 09, 2009 | 15.97 | 15.97 | 15.77 | 15.89 | 157,736 | +0.05(+0.35%) |
Nov 06, 2009 | 15.80 | 15.91 | 15.73 | 15.84 | 258,386 | -0.07(-0.44%) |
Nov 05, 2009 | 15.38 | 15.95 | 15.38 | 15.90 | 223,332 | +0.20(+1.27%) |
Nov 04, 2009 | 15.88 | 16.08 | 15.49 | 15.71 | 491,680 | +0.14(+0.93%) |
Nov 03, 2009 | 15.25 | 15.56 | 15.25 | 15.56 | 350,892 | +0.27(+1.77%) |
Nov 02, 2009 | 15.30 | 15.36 | 15.18 | 15.29 | 317,716 | +0.02(+0.13%) |
Oct 30, 2009 | 15.15 | 15.40 | 14.85 | 15.27 | 597,324 | +0.00(+0.03%) |
Oct 29, 2009 | 15.30 | 15.37 | 15.11 | 15.27 | 284,824 | +0.08(+0.53%) |
Oct 28, 2009 | 15.62 | 15.63 | 15.15 | 15.19 | 308,942 | -0.41(-2.66%) |
Oct 27, 2009 | 15.49 | 15.71 | 15.39 | 15.60 | 361,232 | +0.17(+1.10%) |
Oct 26, 2009 | 15.36 | 15.67 | 15.25 | 15.43 | 371,090 | +0.05(+0.33%) |
Oct 23, 2009 | 15.35 | 15.55 | 15.30 | 15.38 | 272,766 | -0.16(-1.03%) |
Oct 22, 2009 | 15.58 | 15.65 | 15.43 | 15.54 | 241,210 | -0.02(-0.13%) |
Oct 21, 2009 | 15.62 | 15.93 | 15.54 | 15.56 | 201,990 | -0.17(-1.11%) |
Oct 20, 2009 | 15.66 | 16.02 | 15.60 | 15.73 | 176,124 | -0.24(-1.47%) |
Oct 19, 2009 | 15.90 | 16.07 | 15.81 | 15.97 | 187,442 | +0.04(+0.22%) |
Oct 16, 2009 | 16.07 | 16.07 | 15.85 | 15.94 | 320,686 | -0.17(-1.02%) |
Oct 15, 2009 | 16.04 | 16.16 | 15.96 | 16.10 | 478,952 | -0.07(-0.46%) |
Oct 14, 2009 | 16.14 | 16.23 | 15.88 | 16.18 | 182,672 | +0.24(+1.47%) |
Oct 13, 2009 | 16.06 | 16.10 | 15.86 | 15.94 | 270,436 | -0.05(-0.34%) |
Oct 12, 2009 | 16.18 | 16.42 | 15.97 | 15.99 | 355,498 | -0.28(-1.72%) |
Oct 09, 2009 | 16.25 | 16.35 | 16.07 | 16.27 | 520,434 | +0.07(+0.46%) |
Oct 08, 2009 | 16.34 | 16.38 | 16.03 | 16.20 | 367,662 | +0.00(+0.00%) |
Oct 07, 2009 | 16.19 | 16.27 | 16.08 | 16.20 | 294,924 | +0.01(+0.06%) |
Oct 06, 2009 | 16.28 | 16.28 | 15.99 | 16.19 | 499,202 | -0.05(-0.34%) |
Oct 05, 2009 | 16.41 | 16.50 | 15.92 | 16.25 | 471,590 | -0.06(-0.37%) |
Oct 02, 2009 | 16.39 | 16.52 | 16.26 | 16.30 | 271,592 | -0.16(-0.94%) |