Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.76 | 17.57 | 17.57 | 17.57 | 116,100 | -0.28(-1.57%) |
Dec 30, 2009 | 18.00 | 18.16 | 17.45 | 17.85 | 116,729 | -0.25(-1.38%) |
Dec 29, 2009 | 18.17 | 18.40 | 18.02 | 18.10 | 89,074 | -0.08(-0.44%) |
Dec 28, 2009 | 18.00 | 18.31 | 17.89 | 18.18 | 129,139 | +0.25(+1.39%) |
Dec 24, 2009 | 17.93 | 18.05 | 17.76 | 17.93 | 67,428 | +0.02(+0.11%) |
Dec 23, 2009 | 17.95 | 17.98 | 17.70 | 17.91 | 119,484 | +0.11(+0.62%) |
Dec 22, 2009 | 17.15 | 18.16 | 17.00 | 17.80 | 238,792 | +0.60(+3.49%) |
Dec 21, 2009 | 17.17 | 17.22 | 16.82 | 17.20 | 135,158 | +0.09(+0.53%) |
Dec 18, 2009 | 17.51 | 17.62 | 16.88 | 17.11 | 405,297 | -0.33(-1.89%) |
Dec 17, 2009 | 17.42 | 17.65 | 17.25 | 17.44 | 248,052 | +0.35(+2.05%) |
Dec 16, 2009 | 16.75 | 17.33 | 16.65 | 17.09 | 376,402 | +0.49(+2.95%) |
Dec 15, 2009 | 16.69 | 17.12 | 16.51 | 16.60 | 167,103 | -0.08(-0.48%) |
Dec 14, 2009 | 16.45 | 16.72 | 16.10 | 16.68 | 217,220 | +0.54(+3.35%) |
Dec 11, 2009 | 16.55 | 16.73 | 15.80 | 16.14 | 239,841 | -0.30(-1.82%) |
Dec 10, 2009 | 16.72 | 16.83 | 16.26 | 16.44 | 186,186 | -0.25(-1.50%) |
Dec 09, 2009 | 16.88 | 16.99 | 16.43 | 16.69 | 287,141 | -0.10(-0.60%) |
Dec 08, 2009 | 17.16 | 17.27 | 16.50 | 16.79 | 139,744 | -0.13(-0.77%) |
Dec 07, 2009 | 18.15 | 18.18 | 16.89 | 16.92 | 298,464 | -1.09(-6.05%) |
Dec 04, 2009 | 17.51 | 18.50 | 17.50 | 18.01 | 561,316 | +0.36(+2.04%) |
Dec 03, 2009 | 17.20 | 18.00 | 17.15 | 17.65 | 450,116 | +0.44(+2.56%) |
Dec 02, 2009 | 17.14 | 17.34 | 17.00 | 17.21 | 326,200 | +0.04(+0.23%) |
Dec 01, 2009 | 16.25 | 17.45 | 16.15 | 17.17 | 982,152 | +1.08(+6.71%) |
Nov 30, 2009 | 15.41 | 16.15 | 15.41 | 16.09 | 234,595 | +0.79(+5.16%) |
Nov 27, 2009 | 15.47 | 15.78 | 15.15 | 15.30 | 93,722 | -0.70(-4.37%) |
Nov 25, 2009 | 16.24 | 16.30 | 16.00 | 16.00 | 97,758 | -0.20(-1.23%) |
Nov 24, 2009 | 15.97 | 16.25 | 15.60 | 16.20 | 149,352 | +0.09(+0.56%) |
Nov 23, 2009 | 15.94 | 16.33 | 15.86 | 16.11 | 225,967 | +0.47(+3.01%) |
Nov 20, 2009 | 15.81 | 16.00 | 15.53 | 15.64 | 130,985 | -0.25(-1.57%) |
Nov 19, 2009 | 16.15 | 16.15 | 15.65 | 15.89 | 221,653 | -0.30(-1.85%) |
Nov 18, 2009 | 15.93 | 16.26 | 15.82 | 16.19 | 181,786 | +0.27(+1.70%) |
Nov 17, 2009 | 15.70 | 16.00 | 15.60 | 15.92 | 161,453 | +0.12(+0.76%) |
Nov 16, 2009 | 15.58 | 15.88 | 15.55 | 15.80 | 227,812 | +0.29(+1.87%) |
Nov 13, 2009 | 15.35 | 15.60 | 15.09 | 15.51 | 110,058 | +0.20(+1.31%) |
Nov 12, 2009 | 15.50 | 15.89 | 15.25 | 15.31 | 141,382 | -0.29(-1.86%) |
Nov 11, 2009 | 15.55 | 15.72 | 15.36 | 15.60 | 143,351 | +0.22(+1.43%) |
Nov 10, 2009 | 15.95 | 16.00 | 15.26 | 15.38 | 162,817 | -0.61(-3.81%) |
Nov 09, 2009 | 15.46 | 16.05 | 15.40 | 15.99 | 462,757 | +0.71(+4.65%) |
Nov 06, 2009 | 15.10 | 15.32 | 14.84 | 15.28 | 179,383 | +0.14(+0.92%) |
Nov 05, 2009 | 14.83 | 15.15 | 14.54 | 15.14 | 120,380 | +0.40(+2.71%) |
Nov 04, 2009 | 14.71 | 14.91 | 14.54 | 14.74 | 310,303 | +0.08(+0.55%) |
Nov 03, 2009 | 14.56 | 14.92 | 14.16 | 14.66 | 126,892 | +0.09(+0.62%) |
Nov 02, 2009 | 14.72 | 14.94 | 14.19 | 14.57 | 186,172 | -0.11(-0.75%) |
Oct 30, 2009 | 14.90 | 15.01 | 14.45 | 14.68 | 235,260 | -0.38(-2.52%) |
Oct 29, 2009 | 15.08 | 15.20 | 14.74 | 15.06 | 282,224 | -0.03(-0.20%) |
Oct 28, 2009 | 15.05 | 15.44 | 14.91 | 15.09 | 406,396 | -0.06(-0.40%) |
Oct 27, 2009 | 14.95 | 15.25 | 14.61 | 15.15 | 523,061 | -0.05(-0.33%) |
Oct 26, 2009 | 14.62 | 15.47 | 14.62 | 15.20 | 339,506 | +0.56(+3.83%) |
Oct 23, 2009 | 14.98 | 15.23 | 14.42 | 14.64 | 781,005 | +1.73(+13.40%) |
Oct 22, 2009 | 12.66 | 12.95 | 12.30 | 12.91 | 204,329 | +0.11(+0.86%) |
Oct 21, 2009 | 12.85 | 13.05 | 12.71 | 12.80 | 206,619 | +0.03(+0.23%) |
Oct 20, 2009 | 12.80 | 13.13 | 12.68 | 12.77 | 97,399 | -0.34(-2.59%) |
Oct 19, 2009 | 13.15 | 13.24 | 12.95 | 13.11 | 70,026 | +0.05(+0.38%) |
Oct 16, 2009 | 13.12 | 13.32 | 13.01 | 13.06 | 83,158 | -0.14(-1.06%) |
Oct 15, 2009 | 13.05 | 13.30 | 13.05 | 13.20 | 74,161 | -0.08(-0.60%) |
Oct 14, 2009 | 13.20 | 13.33 | 12.99 | 13.28 | 201,052 | +0.16(+1.22%) |
Oct 13, 2009 | 12.84 | 13.13 | 12.72 | 13.12 | 78,351 | +0.30(+2.34%) |
Oct 12, 2009 | 12.95 | 12.98 | 12.67 | 12.82 | 77,539 | -0.17(-1.31%) |
Oct 09, 2009 | 12.84 | 13.11 | 12.80 | 12.99 | 39,763 | +0.18(+1.41%) |
Oct 08, 2009 | 13.07 | 13.07 | 12.73 | 12.81 | 184,143 | -0.19(-1.46%) |
Oct 07, 2009 | 12.98 | 13.12 | 12.81 | 13.00 | 55,813 | +0.00(+0.00%) |
Oct 06, 2009 | 12.62 | 13.01 | 12.18 | 13.00 | 101,620 | +0.43(+3.42%) |
Oct 05, 2009 | 12.14 | 12.77 | 12.11 | 12.57 | 101,251 | +0.44(+3.63%) |
Oct 02, 2009 | 12.16 | 12.50 | 12.07 | 12.13 | 81,207 | -0.19(-1.54%) |