Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.47 | 16.08 | 16.08 | 16.08 | 113,532 | -0.40(-2.45%) |
Dec 30, 2009 | 16.29 | 16.68 | 16.19 | 16.49 | 128,203 | +0.01(+0.05%) |
Dec 29, 2009 | 16.40 | 16.54 | 15.93 | 16.48 | 206,394 | +0.09(+0.52%) |
Dec 28, 2009 | 16.91 | 17.07 | 16.23 | 16.39 | 119,380 | -0.51(-2.99%) |
Dec 24, 2009 | 16.91 | 17.27 | 16.68 | 16.90 | 24,122 | +0.05(+0.32%) |
Dec 23, 2009 | 17.19 | 17.30 | 16.56 | 16.85 | 137,964 | -0.28(-1.63%) |
Dec 22, 2009 | 17.25 | 17.32 | 16.99 | 17.13 | 155,924 | -0.04(-0.23%) |
Dec 21, 2009 | 16.93 | 17.59 | 16.89 | 17.16 | 372,127 | +0.32(+1.89%) |
Dec 18, 2009 | 17.74 | 18.04 | 16.82 | 16.85 | 497,051 | -0.68(-3.90%) |
Dec 17, 2009 | 18.04 | 18.29 | 17.05 | 17.53 | 268,858 | -0.71(-3.88%) |
Dec 16, 2009 | 19.05 | 19.09 | 18.14 | 18.24 | 387,902 | -0.61(-3.22%) |
Dec 15, 2009 | 19.41 | 19.52 | 18.67 | 18.84 | 164,811 | -0.62(-3.20%) |
Dec 14, 2009 | 19.62 | 19.93 | 19.46 | 19.47 | 195,147 | +0.33(+1.71%) |
Dec 11, 2009 | 19.04 | 19.44 | 18.83 | 19.14 | 314,795 | +0.35(+1.86%) |
Dec 10, 2009 | 18.17 | 19.09 | 17.69 | 18.79 | 750,856 | +2.40(+14.67%) |
Dec 09, 2009 | 16.39 | 16.60 | 16.15 | 16.39 | 188,411 | +0.01(+0.05%) |
Dec 08, 2009 | 16.88 | 16.98 | 16.31 | 16.38 | 108,916 | -0.60(-3.53%) |
Dec 07, 2009 | 17.01 | 17.30 | 16.80 | 16.98 | 117,162 | -0.09(-0.50%) |
Dec 04, 2009 | 16.75 | 17.76 | 16.75 | 17.06 | 144,518 | +0.50(+3.00%) |
Dec 03, 2009 | 17.24 | 17.41 | 16.47 | 16.57 | 98,399 | -0.59(-3.45%) |
Dec 02, 2009 | 17.00 | 17.88 | 16.92 | 17.16 | 130,579 | +0.23(+1.33%) |
Dec 01, 2009 | 16.85 | 17.30 | 16.68 | 16.93 | 105,128 | +0.25(+1.49%) |
Nov 30, 2009 | 16.67 | 16.89 | 16.16 | 16.68 | 141,978 | -0.07(-0.42%) |
Nov 27, 2009 | 16.05 | 17.20 | 16.05 | 16.75 | 48,654 | -0.34(-2.00%) |
Nov 25, 2009 | 16.99 | 17.34 | 16.99 | 17.09 | 87,031 | +0.12(+0.69%) |
Nov 24, 2009 | 17.54 | 17.54 | 16.80 | 16.98 | 85,677 | -0.60(-3.41%) |
Nov 23, 2009 | 17.14 | 17.93 | 17.14 | 17.58 | 125,731 | +0.81(+4.82%) |
Nov 20, 2009 | 16.75 | 17.14 | 16.65 | 16.77 | 116,105 | -0.09(-0.51%) |
Nov 19, 2009 | 17.42 | 17.42 | 16.65 | 16.85 | 143,910 | -0.68(-3.90%) |
Nov 18, 2009 | 18.07 | 18.09 | 17.27 | 17.54 | 70,769 | -0.58(-3.18%) |
Nov 17, 2009 | 18.15 | 18.24 | 17.69 | 18.11 | 103,726 | -0.11(-0.60%) |
Nov 16, 2009 | 17.62 | 18.31 | 17.62 | 18.22 | 143,443 | +0.75(+4.32%) |
Nov 13, 2009 | 17.14 | 17.69 | 16.94 | 17.47 | 106,179 | +0.33(+1.95%) |
Nov 12, 2009 | 18.03 | 18.03 | 17.07 | 17.13 | 112,334 | -0.89(-4.92%) |
Nov 11, 2009 | 18.20 | 18.29 | 17.84 | 18.02 | 156,803 | +0.09(+0.48%) |
Nov 10, 2009 | 17.58 | 18.23 | 17.58 | 17.93 | 298,534 | +0.25(+1.41%) |
Nov 09, 2009 | 17.07 | 18.14 | 16.92 | 17.69 | 251,246 | +0.75(+4.46%) |
Nov 06, 2009 | 16.48 | 17.11 | 16.39 | 16.93 | 224,911 | +0.22(+1.30%) |
Nov 05, 2009 | 16.02 | 16.99 | 15.82 | 16.71 | 219,706 | +0.87(+5.50%) |
Nov 04, 2009 | 16.08 | 16.14 | 15.56 | 15.84 | 343,799 | +0.00(+0.00%) |
Nov 03, 2009 | 15.28 | 15.90 | 15.09 | 15.84 | 343,195 | +0.46(+2.98%) |
Nov 02, 2009 | 15.13 | 15.52 | 14.78 | 15.38 | 343,373 | +0.33(+2.22%) |
Oct 30, 2009 | 15.41 | 15.59 | 14.86 | 15.05 | 204,984 | -0.43(-2.76%) |
Oct 29, 2009 | 15.44 | 15.71 | 15.29 | 15.48 | 208,082 | +0.35(+2.31%) |
Oct 28, 2009 | 15.29 | 15.72 | 15.12 | 15.13 | 366,134 | -0.21(-1.37%) |
Oct 27, 2009 | 16.21 | 16.38 | 15.26 | 15.34 | 357,395 | -0.79(-4.92%) |
Oct 26, 2009 | 16.29 | 16.95 | 16.05 | 16.13 | 351,988 | -0.10(-0.62%) |
Oct 23, 2009 | 17.27 | 17.31 | 16.21 | 16.23 | 318,927 | -1.57(-8.83%) |
Oct 22, 2009 | 17.86 | 18.49 | 16.62 | 17.80 | 390,991 | -0.04(-0.22%) |
Oct 21, 2009 | 18.27 | 18.95 | 17.76 | 17.84 | 223,040 | -0.44(-2.38%) |
Oct 20, 2009 | 18.16 | 18.42 | 18.14 | 18.28 | 152,658 | +0.02(+0.13%) |
Oct 19, 2009 | 17.84 | 18.51 | 17.84 | 18.25 | 139,391 | +0.44(+2.44%) |
Oct 16, 2009 | 18.07 | 18.28 | 17.62 | 17.82 | 180,106 | -0.48(-2.63%) |
Oct 15, 2009 | 18.12 | 18.39 | 17.97 | 18.30 | 160,230 | -0.03(-0.17%) |
Oct 14, 2009 | 18.01 | 18.39 | 17.79 | 18.33 | 145,090 | +0.58(+3.29%) |
Oct 13, 2009 | 17.70 | 17.87 | 17.54 | 17.75 | 104,579 | -0.28(-1.55%) |
Oct 12, 2009 | 18.36 | 18.42 | 17.97 | 18.03 | 137,738 | -0.14(-0.77%) |
Oct 09, 2009 | 17.83 | 18.43 | 17.83 | 18.17 | 154,167 | +0.20(+1.13%) |
Oct 08, 2009 | 17.89 | 18.35 | 17.75 | 17.97 | 250,070 | +0.19(+1.05%) |
Oct 07, 2009 | 16.61 | 17.88 | 16.57 | 17.78 | 329,427 | +1.14(+6.82%) |
Oct 06, 2009 | 15.62 | 17.06 | 15.61 | 16.64 | 302,549 | +1.03(+6.63%) |
Oct 05, 2009 | 14.75 | 15.69 | 14.75 | 15.61 | 251,561 | +0.91(+6.19%) |
Oct 02, 2009 | 14.47 | 14.90 | 14.15 | 14.70 | 293,215 | -0.13(-0.89%) |