Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.94 | 16.81 | 16.81 | 16.81 | 68,819 | +0.03(+0.16%) |
Dec 30, 2009 | 16.70 | 16.80 | 16.64 | 16.78 | 78,987 | +0.06(+0.36%) |
Dec 29, 2009 | 16.86 | 16.86 | 16.71 | 16.72 | 37,082 | +0.07(+0.43%) |
Dec 28, 2009 | 16.61 | 16.65 | 16.49 | 16.65 | 39,685 | +0.12(+0.73%) |
Dec 24, 2009 | 16.57 | 16.57 | 16.48 | 16.53 | 11,045 | +0.08(+0.46%) |
Dec 23, 2009 | 16.00 | 16.49 | 16.00 | 16.46 | 21,383 | +0.19(+1.14%) |
Dec 22, 2009 | 16.39 | 16.39 | 16.23 | 16.27 | 34,284 | -0.02(-0.10%) |
Dec 21, 2009 | 16.40 | 16.42 | 16.21 | 16.29 | 73,191 | -0.55(-3.25%) |
Dec 18, 2009 | 16.85 | 16.85 | 16.71 | 16.83 | 23,856 | -0.03(-0.19%) |
Dec 17, 2009 | 16.94 | 17.03 | 16.74 | 16.87 | 52,304 | -0.18(-1.03%) |
Dec 16, 2009 | 17.05 | 17.21 | 17.04 | 17.04 | 25,477 | +0.03(+0.16%) |
Dec 15, 2009 | 17.09 | 17.11 | 17.01 | 17.01 | 30,311 | -0.06(-0.35%) |
Dec 14, 2009 | 17.06 | 17.09 | 16.94 | 17.08 | 272,506 | +0.15(+0.87%) |
Dec 11, 2009 | 17.00 | 17.03 | 16.89 | 16.93 | 542,426 | -0.03(-0.19%) |
Dec 10, 2009 | 17.18 | 17.18 | 16.94 | 16.96 | 506,319 | -0.22(-1.31%) |
Dec 09, 2009 | 17.23 | 17.23 | 17.11 | 17.18 | 54,322 | +0.07(+0.38%) |
Dec 08, 2009 | 17.26 | 17.26 | 17.06 | 17.12 | 25,061 | -0.29(-1.67%) |
Dec 07, 2009 | 17.40 | 17.49 | 17.37 | 17.41 | 53,409 | -0.08(-0.44%) |
Dec 04, 2009 | 17.62 | 17.70 | 17.38 | 17.49 | 80,446 | +0.03(+0.18%) |
Dec 03, 2009 | 17.58 | 17.67 | 17.45 | 17.45 | 22,084 | -0.03(-0.18%) |
Dec 02, 2009 | 17.50 | 17.58 | 17.46 | 17.49 | 48,644 | +0.01(+0.06%) |
Dec 01, 2009 | 17.51 | 17.62 | 17.48 | 17.48 | 1,237,577 | +0.31(+1.82%) |
Nov 30, 2009 | 17.03 | 17.16 | 16.95 | 17.16 | 27,343 | +0.34(+2.02%) |
Nov 27, 2009 | 16.95 | 16.95 | 16.71 | 16.82 | 10,054 | -0.47(-2.69%) |
Nov 25, 2009 | 17.26 | 17.31 | 17.19 | 17.29 | 18,318 | +0.16(+0.96%) |
Nov 24, 2009 | 17.31 | 17.31 | 17.02 | 17.12 | 56,560 | -0.18(-1.04%) |
Nov 23, 2009 | 17.40 | 17.46 | 17.24 | 17.31 | 28,975 | +0.21(+1.25%) |
Nov 20, 2009 | 16.96 | 17.10 | 16.96 | 17.09 | 21,858 | -0.08(-0.48%) |
Nov 19, 2009 | 17.27 | 17.27 | 17.05 | 17.17 | 20,720 | -0.38(-2.15%) |
Nov 18, 2009 | 17.55 | 17.55 | 17.40 | 17.55 | 23,636 | -0.08(-0.47%) |
Nov 17, 2009 | 17.62 | 17.68 | 17.49 | 17.63 | 33,194 | -0.22(-1.26%) |
Nov 16, 2009 | 17.75 | 17.97 | 17.75 | 17.86 | 52,149 | +0.27(+1.53%) |
Nov 13, 2009 | 17.44 | 17.66 | 17.42 | 17.59 | 38,991 | +0.24(+1.36%) |
Nov 12, 2009 | 17.55 | 17.58 | 17.29 | 17.35 | 43,537 | -0.30(-1.70%) |
Nov 11, 2009 | 17.70 | 17.74 | 17.54 | 17.66 | 35,782 | +0.17(+0.97%) |
Nov 10, 2009 | 17.41 | 17.52 | 17.32 | 17.49 | 36,246 | -0.15(-0.84%) |
Nov 09, 2009 | 17.43 | 17.64 | 17.35 | 17.63 | 40,757 | +0.47(+2.71%) |
Nov 06, 2009 | 17.04 | 17.21 | 17.04 | 17.17 | 70,546 | -0.02(-0.10%) |
Nov 05, 2009 | 17.10 | 17.22 | 17.10 | 17.18 | 23,632 | +0.11(+0.64%) |
Nov 04, 2009 | 17.15 | 17.26 | 17.04 | 17.08 | 32,986 | +0.13(+0.74%) |
Nov 03, 2009 | 16.78 | 16.98 | 16.74 | 16.95 | 36,365 | -0.14(-0.80%) |
Nov 02, 2009 | 17.11 | 17.27 | 16.83 | 17.09 | 961,438 | +0.12(+0.68%) |
Oct 30, 2009 | 17.24 | 17.28 | 16.85 | 16.97 | 70,992 | -0.20(-1.18%) |
Oct 29, 2009 | 16.89 | 17.24 | 16.89 | 17.17 | 29,952 | +0.57(+3.43%) |
Oct 28, 2009 | 17.00 | 17.01 | 16.55 | 16.60 | 71,948 | -0.70(-4.02%) |
Oct 27, 2009 | 17.48 | 17.48 | 17.20 | 17.30 | 17,237 | -0.32(-1.80%) |
Oct 26, 2009 | 17.94 | 18.01 | 17.53 | 17.62 | 24,850 | -0.25(-1.38%) |
Oct 23, 2009 | 17.89 | 17.89 | 17.77 | 17.86 | 68,217 | -0.34(-1.87%) |
Oct 22, 2009 | 17.94 | 18.20 | 17.94 | 18.20 | 31,914 | +0.07(+0.37%) |
Oct 21, 2009 | 18.17 | 18.38 | 18.06 | 18.14 | 50,003 | -0.08(-0.45%) |
Oct 20, 2009 | 18.10 | 18.22 | 18.10 | 18.22 | 19,495 | +0.10(+0.57%) |
Oct 19, 2009 | 17.96 | 18.13 | 17.91 | 18.12 | 15,523 | +0.37(+2.09%) |
Oct 16, 2009 | 17.69 | 17.79 | 17.62 | 17.74 | 24,972 | -0.19(-1.04%) |
Oct 15, 2009 | 17.84 | 17.96 | 17.77 | 17.93 | 28,504 | +0.02(+0.10%) |
Oct 14, 2009 | 17.79 | 17.94 | 17.72 | 17.91 | 40,059 | +0.44(+2.51%) |
Oct 13, 2009 | 17.49 | 17.53 | 17.37 | 17.48 | 34,017 | -0.10(-0.56%) |
Oct 12, 2009 | 17.62 | 17.66 | 17.48 | 17.57 | 37,020 | +0.01(+0.03%) |
Oct 09, 2009 | 17.43 | 17.57 | 17.40 | 17.57 | 17,980 | +0.01(+0.03%) |
Oct 08, 2009 | 17.56 | 17.65 | 17.43 | 17.56 | 576,294 | +0.19(+1.10%) |
Oct 07, 2009 | 17.18 | 17.37 | 17.18 | 17.37 | 37,350 | +0.25(+1.44%) |
Oct 06, 2009 | 17.17 | 17.27 | 17.08 | 17.12 | 62,916 | +0.30(+1.79%) |
Oct 05, 2009 | 16.63 | 16.82 | 16.62 | 16.82 | 46,532 | +0.18(+1.05%) |
Oct 02, 2009 | 16.50 | 16.77 | 16.47 | 16.65 | 517,162 | -0.19(-1.11%) |