Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.25 | 16.05 | 16.05 | 16.05 | 60,500 | -0.23(-1.41%) |
Dec 30, 2009 | 15.81 | 16.28 | 15.81 | 16.28 | 79,390 | +0.46(+2.91%) |
Dec 29, 2009 | 15.79 | 16.01 | 15.78 | 15.82 | 58,161 | +0.09(+0.57%) |
Dec 28, 2009 | 15.70 | 15.75 | 15.55 | 15.73 | 53,730 | +0.10(+0.64%) |
Dec 24, 2009 | 15.66 | 15.75 | 15.56 | 15.63 | 21,232 | +0.04(+0.26%) |
Dec 23, 2009 | 15.60 | 15.75 | 15.38 | 15.59 | 111,750 | +0.10(+0.65%) |
Dec 22, 2009 | 15.51 | 15.68 | 15.38 | 15.49 | 75,577 | -0.09(-0.58%) |
Dec 21, 2009 | 15.39 | 15.63 | 15.29 | 15.58 | 100,497 | +0.30(+1.96%) |
Dec 18, 2009 | 15.65 | 15.72 | 15.28 | 15.28 | 166,467 | -0.23(-1.48%) |
Dec 17, 2009 | 15.52 | 15.64 | 15.31 | 15.51 | 120,760 | -0.11(-0.70%) |
Dec 16, 2009 | 15.73 | 15.73 | 15.46 | 15.62 | 148,202 | +0.04(+0.26%) |
Dec 15, 2009 | 15.66 | 15.81 | 15.58 | 15.58 | 96,183 | -0.18(-1.14%) |
Dec 14, 2009 | 15.71 | 15.88 | 15.65 | 15.76 | 57,513 | +0.09(+0.57%) |
Dec 11, 2009 | 15.72 | 15.75 | 15.50 | 15.67 | 55,562 | +0.03(+0.19%) |
Dec 10, 2009 | 15.85 | 15.88 | 15.51 | 15.64 | 117,759 | -0.22(-1.39%) |
Dec 09, 2009 | 15.76 | 15.86 | 15.48 | 15.86 | 140,463 | +0.09(+0.57%) |
Dec 08, 2009 | 15.63 | 15.88 | 15.26 | 15.77 | 228,770 | +0.04(+0.25%) |
Dec 07, 2009 | 15.67 | 15.74 | 15.48 | 15.73 | 81,077 | +0.10(+0.64%) |
Dec 04, 2009 | 15.75 | 15.93 | 15.41 | 15.63 | 197,308 | +0.16(+1.03%) |
Dec 03, 2009 | 15.80 | 15.82 | 15.46 | 15.47 | 132,475 | -0.17(-1.09%) |
Dec 02, 2009 | 15.67 | 15.90 | 15.60 | 15.64 | 108,605 | +0.03(+0.19%) |
Dec 01, 2009 | 15.71 | 15.71 | 15.45 | 15.61 | 168,179 | +0.06(+0.39%) |
Nov 30, 2009 | 15.85 | 15.91 | 15.45 | 15.55 | 570,512 | -0.36(-2.26%) |
Nov 27, 2009 | 15.72 | 16.23 | 15.47 | 15.91 | 87,968 | -0.25(-1.55%) |
Nov 25, 2009 | 16.21 | 16.24 | 16.06 | 16.16 | 71,530 | -0.03(-0.19%) |
Nov 24, 2009 | 16.02 | 16.24 | 15.77 | 16.19 | 213,864 | +0.20(+1.25%) |
Nov 23, 2009 | 15.82 | 16.20 | 15.81 | 15.99 | 115,355 | +0.27(+1.72%) |
Nov 20, 2009 | 15.61 | 15.75 | 15.57 | 15.72 | 128,228 | -0.03(-0.19%) |
Nov 19, 2009 | 15.43 | 15.75 | 15.13 | 15.75 | 174,419 | +0.16(+1.03%) |
Nov 18, 2009 | 15.53 | 15.60 | 15.33 | 15.59 | 75,671 | +0.11(+0.71%) |
Nov 17, 2009 | 15.44 | 15.74 | 15.40 | 15.48 | 123,370 | -0.07(-0.45%) |
Nov 16, 2009 | 15.05 | 15.74 | 15.02 | 15.55 | 175,456 | +0.56(+3.74%) |
Nov 13, 2009 | 14.71 | 14.99 | 14.60 | 14.99 | 97,150 | +0.38(+2.60%) |
Nov 12, 2009 | 14.64 | 14.85 | 14.55 | 14.61 | 85,280 | -0.03(-0.20%) |
Nov 11, 2009 | 14.67 | 14.73 | 14.49 | 14.64 | 63,923 | +0.13(+0.90%) |
Nov 10, 2009 | 14.66 | 14.70 | 14.40 | 14.51 | 69,182 | -0.17(-1.16%) |
Nov 09, 2009 | 14.53 | 14.83 | 14.53 | 14.68 | 144,992 | +0.22(+1.52%) |
Nov 06, 2009 | 14.58 | 14.64 | 14.41 | 14.46 | 268,993 | -0.29(-1.97%) |
Nov 05, 2009 | 14.80 | 14.84 | 14.36 | 14.75 | 213,308 | +0.02(+0.14%) |
Nov 04, 2009 | 15.21 | 15.21 | 14.72 | 14.73 | 176,400 | -0.43(-2.84%) |
Nov 03, 2009 | 15.00 | 15.24 | 15.00 | 15.16 | 51,509 | +0.06(+0.40%) |
Nov 02, 2009 | 15.11 | 15.25 | 15.00 | 15.10 | 118,061 | +0.00(+0.00%) |
Oct 30, 2009 | 15.35 | 15.42 | 15.00 | 15.10 | 146,624 | -0.36(-2.33%) |
Oct 29, 2009 | 15.42 | 15.50 | 15.13 | 15.46 | 341,298 | +0.20(+1.31%) |
Oct 28, 2009 | 15.79 | 16.00 | 15.26 | 15.26 | 230,228 | -0.50(-3.17%) |
Oct 27, 2009 | 15.55 | 15.90 | 15.10 | 15.76 | 296,841 | +0.30(+1.94%) |
Oct 26, 2009 | 15.20 | 15.61 | 15.14 | 15.46 | 188,813 | +0.32(+2.11%) |
Oct 23, 2009 | 15.14 | 15.36 | 14.78 | 15.14 | 147,752 | +0.05(+0.33%) |
Oct 22, 2009 | 14.95 | 15.13 | 14.78 | 15.09 | 54,187 | +0.16(+1.07%) |
Oct 21, 2009 | 15.12 | 15.23 | 14.86 | 14.93 | 155,203 | -0.18(-1.19%) |
Oct 20, 2009 | 15.03 | 15.20 | 14.88 | 15.11 | 154,054 | +0.00(+0.00%) |
Oct 19, 2009 | 14.95 | 15.23 | 14.65 | 15.11 | 211,499 | +0.23(+1.55%) |
Oct 16, 2009 | 14.69 | 14.92 | 14.53 | 14.88 | 290,157 | +0.16(+1.09%) |
Oct 15, 2009 | 14.59 | 14.74 | 14.50 | 14.72 | 78,461 | -0.01(-0.07%) |
Oct 14, 2009 | 14.75 | 14.87 | 14.64 | 14.73 | 91,484 | +0.09(+0.61%) |
Oct 13, 2009 | 14.80 | 14.80 | 14.59 | 14.64 | 83,508 | -0.25(-1.68%) |
Oct 12, 2009 | 14.80 | 14.91 | 14.61 | 14.89 | 90,728 | +0.07(+0.47%) |
Oct 09, 2009 | 14.65 | 14.87 | 14.39 | 14.82 | 101,374 | +0.21(+1.44%) |
Oct 08, 2009 | 14.45 | 14.79 | 14.30 | 14.61 | 211,803 | +0.30(+2.10%) |
Oct 07, 2009 | 14.50 | 14.50 | 14.09 | 14.31 | 444,884 | +0.46(+3.32%) |
Oct 06, 2009 | 14.00 | 14.13 | 13.53 | 13.85 | 268,803 | -0.16(-1.14%) |
Oct 05, 2009 | 13.86 | 14.08 | 13.80 | 14.01 | 189,994 | +0.21(+1.52%) |
Oct 02, 2009 | 13.75 | 13.90 | 13.53 | 13.80 | 85,811 | +0.05(+0.36%) |