Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.45 | 19.05 | 19.05 | 19.05 | 30,367 | -0.30(-1.56%) |
Dec 30, 2009 | 19.30 | 19.36 | 19.21 | 19.35 | 9,977 | -0.04(-0.20%) |
Dec 29, 2009 | 19.66 | 19.66 | 19.32 | 19.39 | 4,852 | -0.25(-1.25%) |
Dec 28, 2009 | 19.66 | 19.79 | 19.56 | 19.64 | 33,534 | +0.22(+1.11%) |
Dec 24, 2009 | 19.42 | 19.51 | 19.42 | 19.42 | 9,418 | +0.06(+0.30%) |
Dec 23, 2009 | 19.15 | 19.38 | 19.15 | 19.36 | 18,261 | +0.29(+1.50%) |
Dec 22, 2009 | 19.02 | 19.08 | 19.02 | 19.08 | 1,232 | +0.21(+1.10%) |
Dec 21, 2009 | 18.69 | 18.88 | 18.69 | 18.87 | 22,594 | +0.34(+1.84%) |
Dec 18, 2009 | 18.61 | 18.61 | 18.38 | 18.53 | 4,269 | +0.00(+0.00%) |
Dec 17, 2009 | 18.50 | 18.59 | 18.45 | 18.53 | 21,434 | -0.08(-0.44%) |
Dec 16, 2009 | 18.60 | 18.68 | 18.60 | 18.61 | 9,223 | +0.09(+0.51%) |
Dec 15, 2009 | 18.65 | 18.65 | 18.52 | 18.52 | 2,184 | -0.18(-0.98%) |
Dec 14, 2009 | 18.45 | 18.70 | 18.30 | 18.70 | 6,715 | +0.39(+2.16%) |
Dec 11, 2009 | 18.25 | 18.30 | 18.22 | 18.30 | 6,792 | +0.18(+0.99%) |
Dec 10, 2009 | 18.37 | 18.38 | 18.09 | 18.13 | 5,830 | -0.32(-1.72%) |
Dec 09, 2009 | 18.36 | 18.44 | 18.27 | 18.44 | 8,441 | +0.13(+0.69%) |
Dec 08, 2009 | 18.51 | 18.51 | 18.32 | 18.32 | 926 | -0.06(-0.33%) |
Dec 07, 2009 | 18.80 | 18.80 | 18.38 | 18.38 | 7,556 | -0.46(-2.43%) |
Dec 04, 2009 | 18.69 | 18.84 | 18.51 | 18.83 | 62,380 | +0.46(+2.51%) |
Dec 03, 2009 | 19.04 | 19.04 | 18.37 | 18.37 | 15,563 | -0.11(-0.61%) |
Dec 02, 2009 | 18.31 | 18.52 | 18.31 | 18.49 | 4,528 | +0.20(+1.10%) |
Dec 01, 2009 | 17.82 | 18.34 | 17.82 | 18.28 | 106,837 | +0.33(+1.83%) |
Nov 30, 2009 | 17.62 | 17.96 | 17.50 | 17.96 | 18,823 | +0.36(+2.05%) |
Nov 27, 2009 | 17.03 | 17.60 | 16.80 | 17.60 | 17,859 | -0.25(-1.40%) |
Nov 25, 2009 | 17.92 | 17.92 | 17.85 | 17.85 | 1,622 | +0.05(+0.29%) |
Nov 24, 2009 | 17.92 | 17.92 | 17.75 | 17.79 | 13,135 | -0.16(-0.90%) |
Nov 23, 2009 | 18.07 | 18.23 | 17.96 | 17.96 | 32,314 | +0.18(+1.00%) |
Nov 20, 2009 | 17.62 | 17.83 | 17.62 | 17.78 | 19,454 | +0.01(+0.07%) |
Nov 19, 2009 | 17.94 | 17.94 | 17.74 | 17.77 | 57,508 | -0.37(-2.02%) |
Nov 18, 2009 | 17.88 | 18.14 | 17.88 | 18.13 | 14,135 | +0.31(+1.71%) |
Nov 17, 2009 | 18.02 | 18.21 | 17.83 | 17.83 | 26,738 | -0.23(-1.25%) |
Nov 16, 2009 | 17.59 | 18.24 | 16.99 | 18.05 | 272,363 | +0.47(+2.65%) |
Nov 13, 2009 | 17.59 | 17.64 | 17.55 | 17.59 | 2,112 | +0.13(+0.73%) |
Nov 12, 2009 | 17.66 | 17.77 | 17.46 | 17.46 | 2,630 | -0.07(-0.38%) |
Nov 11, 2009 | 17.71 | 17.78 | 17.49 | 17.53 | 8,183 | +0.13(+0.74%) |
Nov 10, 2009 | 17.27 | 17.44 | 17.18 | 17.40 | 2,465 | -0.03(-0.15%) |
Nov 09, 2009 | 16.94 | 17.42 | 16.94 | 17.42 | 9,757 | +0.65(+3.85%) |
Nov 06, 2009 | 16.82 | 16.92 | 16.61 | 16.78 | 14,253 | -0.21(-1.22%) |
Nov 05, 2009 | 16.84 | 16.99 | 16.75 | 16.99 | 21,912 | +0.20(+1.20%) |
Nov 04, 2009 | 17.20 | 17.20 | 16.77 | 16.78 | 5,840 | -0.12(-0.70%) |
Nov 03, 2009 | 16.69 | 16.90 | 16.69 | 16.90 | 2,447 | +0.07(+0.45%) |
Nov 02, 2009 | 16.81 | 17.05 | 16.44 | 16.83 | 70,857 | -0.07(-0.43%) |
Oct 30, 2009 | 16.85 | 17.02 | 16.45 | 16.90 | 16,203 | -0.13(-0.79%) |
Oct 29, 2009 | 16.55 | 17.06 | 16.55 | 17.03 | 6,539 | +0.59(+3.56%) |
Oct 28, 2009 | 17.11 | 17.11 | 16.45 | 16.45 | 146,793 | -0.54(-3.16%) |
Oct 27, 2009 | 17.14 | 17.20 | 16.99 | 16.99 | 46,831 | -0.16(-0.92%) |
Oct 26, 2009 | 17.15 | 17.50 | 17.13 | 17.14 | 107,764 | +0.04(+0.24%) |
Oct 23, 2009 | 17.22 | 17.25 | 17.08 | 17.10 | 63,145 | -0.18(-1.02%) |
Oct 22, 2009 | 16.74 | 17.32 | 16.69 | 17.28 | 7,959 | +0.36(+2.13%) |
Oct 21, 2009 | 17.39 | 17.45 | 16.92 | 16.92 | 114,122 | -0.26(-1.49%) |
Oct 20, 2009 | 17.14 | 17.25 | 17.14 | 17.17 | 8,465 | -0.36(-2.05%) |
Oct 19, 2009 | 17.40 | 17.61 | 17.40 | 17.53 | 30,826 | +0.34(+1.95%) |
Oct 16, 2009 | 17.34 | 17.35 | 17.20 | 17.20 | 21,098 | -0.35(-2.02%) |
Oct 15, 2009 | 17.53 | 17.59 | 17.48 | 17.55 | 31,724 | -0.10(-0.59%) |
Oct 14, 2009 | 17.43 | 17.66 | 17.38 | 17.66 | 36,464 | +0.56(+3.28%) |
Oct 13, 2009 | 17.04 | 17.16 | 17.04 | 17.09 | 14,732 | -0.16(-0.92%) |
Oct 12, 2009 | 17.29 | 17.41 | 17.24 | 17.25 | 35,396 | +0.02(+0.11%) |
Oct 09, 2009 | 17.01 | 17.26 | 16.97 | 17.24 | 63,409 | +0.19(+1.11%) |
Oct 08, 2009 | 16.97 | 17.20 | 16.92 | 17.05 | 141,685 | +0.26(+1.53%) |
Oct 07, 2009 | 16.60 | 16.79 | 16.60 | 16.79 | 71,854 | +0.05(+0.33%) |
Oct 06, 2009 | 16.99 | 17.08 | 16.58 | 16.73 | 59,341 | -0.06(-0.36%) |
Oct 05, 2009 | 16.85 | 16.90 | 16.67 | 16.80 | 100,436 | +0.34(+2.08%) |
Oct 02, 2009 | 16.34 | 16.84 | 16.23 | 16.45 | 50,646 | -0.08(-0.48%) |