Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.64 | 16.49 | 16.49 | 16.49 | 78,835 | -0.07(-0.45%) |
Dec 30, 2009 | 16.55 | 16.56 | 16.42 | 16.56 | 86,310 | -0.17(-1.02%) |
Dec 29, 2009 | 16.77 | 16.78 | 16.62 | 16.73 | 70,839 | +0.10(+0.58%) |
Dec 28, 2009 | 16.62 | 16.71 | 16.61 | 16.64 | 76,162 | +0.01(+0.09%) |
Dec 24, 2009 | 16.65 | 16.79 | 16.58 | 16.62 | 40,120 | +0.05(+0.31%) |
Dec 23, 2009 | 16.48 | 16.62 | 16.42 | 16.57 | 131,443 | +0.16(+0.98%) |
Dec 22, 2009 | 16.30 | 16.43 | 16.30 | 16.41 | 149,299 | +0.19(+1.20%) |
Dec 21, 2009 | 16.20 | 16.40 | 16.20 | 16.22 | 369,899 | -0.01(-0.05%) |
Dec 18, 2009 | 16.22 | 16.30 | 16.09 | 16.22 | 204,130 | +0.08(+0.50%) |
Dec 17, 2009 | 16.30 | 16.30 | 16.11 | 16.14 | 59,847 | -0.27(-1.62%) |
Dec 16, 2009 | 16.41 | 16.56 | 16.33 | 16.41 | 129,159 | +0.13(+0.82%) |
Dec 15, 2009 | 16.27 | 16.32 | 16.19 | 16.28 | 328,652 | -0.11(-0.68%) |
Dec 14, 2009 | 16.36 | 16.40 | 16.31 | 16.39 | 416,813 | +0.13(+0.77%) |
Dec 11, 2009 | 16.29 | 16.35 | 16.20 | 16.26 | 156,739 | -0.04(-0.27%) |
Dec 10, 2009 | 16.35 | 16.45 | 16.27 | 16.30 | 47,349 | +0.04(+0.23%) |
Dec 09, 2009 | 16.15 | 16.27 | 16.04 | 16.27 | 442,353 | +0.01(+0.05%) |
Dec 08, 2009 | 16.42 | 16.42 | 16.20 | 16.26 | 177,721 | -0.35(-2.10%) |
Dec 07, 2009 | 16.55 | 16.70 | 16.50 | 16.61 | 98,128 | -0.03(-0.18%) |
Dec 04, 2009 | 16.91 | 16.91 | 16.54 | 16.64 | 88,324 | -0.05(-0.31%) |
Dec 03, 2009 | 16.82 | 16.93 | 16.69 | 16.69 | 170,025 | -0.03(-0.18%) |
Dec 02, 2009 | 16.68 | 16.81 | 16.63 | 16.72 | 129,548 | +0.01(+0.09%) |
Dec 01, 2009 | 16.62 | 16.78 | 16.59 | 16.70 | 215,574 | +0.34(+2.08%) |
Nov 30, 2009 | 16.39 | 16.46 | 16.26 | 16.36 | 140,698 | -0.10(-0.63%) |
Nov 27, 2009 | 16.30 | 16.55 | 16.21 | 16.47 | 137,284 | -0.43(-2.54%) |
Nov 25, 2009 | 16.72 | 16.90 | 16.70 | 16.90 | 139,026 | +0.30(+1.79%) |
Nov 24, 2009 | 16.65 | 16.67 | 16.52 | 16.60 | 110,239 | +0.07(+0.40%) |
Nov 23, 2009 | 16.60 | 16.71 | 16.53 | 16.53 | 107,462 | +0.25(+1.55%) |
Nov 20, 2009 | 16.12 | 16.31 | 16.12 | 16.28 | 120,259 | -0.05(-0.32%) |
Nov 19, 2009 | 16.25 | 16.36 | 16.16 | 16.33 | 102,921 | -0.26(-1.56%) |
Nov 18, 2009 | 16.66 | 16.70 | 16.50 | 16.59 | 80,679 | +0.07(+0.40%) |
Nov 17, 2009 | 16.50 | 16.62 | 16.39 | 16.53 | 92,789 | -0.16(-0.93%) |
Nov 16, 2009 | 16.65 | 16.80 | 16.59 | 16.68 | 165,697 | +0.18(+1.08%) |
Nov 13, 2009 | 16.29 | 16.55 | 16.23 | 16.50 | 84,672 | +0.22(+1.36%) |
Nov 12, 2009 | 16.45 | 16.48 | 16.24 | 16.28 | 268,615 | -0.30(-1.83%) |
Nov 11, 2009 | 16.69 | 16.69 | 16.48 | 16.59 | 95,926 | -0.02(-0.13%) |
Nov 10, 2009 | 16.59 | 16.62 | 16.46 | 16.61 | 157,853 | -0.03(-0.18%) |
Nov 09, 2009 | 16.48 | 16.66 | 16.45 | 16.64 | 163,358 | +0.46(+2.84%) |
Nov 06, 2009 | 16.05 | 16.22 | 16.05 | 16.18 | 89,978 | +0.00(+0.00%) |
Nov 05, 2009 | 16.06 | 16.19 | 16.04 | 16.18 | 42,079 | +0.21(+1.30%) |
Nov 04, 2009 | 15.96 | 16.13 | 15.93 | 15.97 | 90,337 | +0.18(+1.13%) |
Nov 03, 2009 | 15.65 | 15.85 | 15.58 | 15.79 | 124,397 | -0.05(-0.33%) |
Nov 02, 2009 | 15.84 | 16.12 | 15.71 | 15.85 | 195,240 | +0.01(+0.05%) |
Oct 30, 2009 | 16.15 | 16.22 | 15.75 | 15.84 | 141,975 | -0.36(-2.24%) |
Oct 29, 2009 | 15.96 | 16.28 | 15.95 | 16.20 | 87,918 | +0.44(+2.77%) |
Oct 28, 2009 | 16.10 | 16.13 | 15.75 | 15.76 | 87,618 | -0.39(-2.43%) |
Oct 27, 2009 | 16.29 | 16.36 | 16.12 | 16.16 | 98,450 | +0.00(+0.00%) |
Oct 26, 2009 | 16.53 | 16.61 | 16.11 | 16.16 | 296,985 | -0.41(-2.46%) |
Oct 23, 2009 | 16.59 | 16.59 | 16.45 | 16.56 | 86,178 | -0.21(-1.28%) |
Oct 22, 2009 | 16.52 | 16.81 | 16.52 | 16.78 | 179,027 | +0.14(+0.85%) |
Oct 21, 2009 | 16.56 | 16.78 | 16.48 | 16.64 | 82,352 | +0.09(+0.54%) |
Oct 20, 2009 | 16.44 | 16.55 | 16.43 | 16.55 | 251,231 | -0.04(-0.27%) |
Oct 19, 2009 | 16.54 | 16.66 | 16.48 | 16.59 | 218,667 | +0.21(+1.31%) |
Oct 16, 2009 | 16.32 | 16.44 | 16.23 | 16.38 | 224,853 | -0.10(-0.58%) |
Oct 15, 2009 | 16.40 | 16.55 | 16.34 | 16.48 | 129,489 | -0.04(-0.27%) |
Oct 14, 2009 | 16.42 | 16.53 | 16.36 | 16.52 | 111,771 | +0.41(+2.58%) |
Oct 13, 2009 | 16.27 | 16.41 | 16.08 | 16.10 | 748,603 | -0.12(-0.73%) |
Oct 12, 2009 | 16.37 | 16.39 | 16.21 | 16.22 | 85,988 | +0.19(+1.15%) |
Oct 09, 2009 | 16.01 | 16.08 | 15.93 | 16.04 | 57,278 | -0.01(-0.09%) |
Oct 08, 2009 | 16.02 | 16.22 | 15.99 | 16.05 | 474,157 | +0.13(+0.84%) |
Oct 07, 2009 | 15.98 | 15.98 | 15.85 | 15.92 | 146,459 | -0.05(-0.32%) |
Oct 06, 2009 | 15.90 | 16.07 | 15.85 | 15.97 | 143,319 | +0.24(+1.51%) |
Oct 05, 2009 | 15.59 | 15.77 | 15.55 | 15.73 | 101,775 | +0.17(+1.09%) |
Oct 02, 2009 | 15.50 | 15.63 | 15.31 | 15.56 | 147,991 | -0.13(-0.85%) |