Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.15 | 18.15 | 18.15 | 0 | +0.09(+0.50%) | |
Dec 30, 2009 | 17.94 | 18.17 | 17.94 | 18.06 | 10,118 | +0.16(+0.89%) |
Dec 29, 2009 | 17.84 | 17.90 | 17.72 | 17.90 | 39,751 | +0.12(+0.67%) |
Dec 28, 2009 | 17.79 | 17.80 | 17.57 | 17.78 | 32,908 | +0.10(+0.57%) |
Dec 24, 2009 | 17.69 | 17.69 | 17.55 | 17.68 | 22,011 | +0.12(+0.68%) |
Dec 23, 2009 | 17.51 | 17.69 | 17.46 | 17.56 | 17,642 | +0.18(+1.04%) |
Dec 22, 2009 | 17.55 | 17.55 | 17.37 | 17.38 | 100,962 | -0.06(-0.34%) |
Dec 21, 2009 | 17.42 | 17.57 | 17.36 | 17.44 | 127,997 | +0.20(+1.16%) |
Dec 18, 2009 | 17.26 | 17.31 | 17.15 | 17.24 | 92,987 | +0.04(+0.23%) |
Dec 17, 2009 | 17.33 | 17.35 | 17.16 | 17.20 | 120,781 | -0.35(-1.99%) |
Dec 16, 2009 | 17.59 | 17.68 | 17.55 | 17.55 | 9,944 | +0.45(+2.63%) |
Dec 15, 2009 | 17.19 | 17.30 | 17.10 | 17.10 | 20,470 | +0.04(+0.23%) |
Dec 14, 2009 | 17.11 | 17.14 | 17.05 | 17.06 | 16,872 | -0.13(-0.76%) |
Dec 11, 2009 | 17.17 | 17.26 | 17.15 | 17.19 | 292,666 | +0.20(+1.18%) |
Dec 10, 2009 | 16.91 | 16.99 | 16.84 | 16.99 | 410,679 | +0.29(+1.74%) |
Dec 09, 2009 | 16.73 | 16.75 | 16.58 | 16.70 | 571,003 | +0.10(+0.60%) |
Dec 08, 2009 | 16.84 | 16.84 | 16.55 | 16.60 | 515,131 | -0.53(-3.09%) |
Dec 07, 2009 | 17.23 | 17.27 | 17.12 | 17.13 | 261,657 | +0.09(+0.53%) |
Dec 04, 2009 | 17.33 | 17.42 | 17.00 | 17.04 | 61,461 | -0.08(-0.47%) |
Dec 03, 2009 | 17.21 | 17.35 | 17.12 | 17.12 | 610,202 | -0.10(-0.58%) |
Dec 02, 2009 | 17.15 | 17.41 | 17.09 | 17.22 | 373,387 | +0.11(+0.64%) |
Dec 01, 2009 | 17.06 | 17.25 | 17.03 | 17.11 | 45,604 | +0.41(+2.46%) |
Nov 30, 2009 | 16.81 | 16.86 | 16.59 | 16.70 | 7,020 | -0.23(-1.36%) |
Nov 27, 2009 | 16.65 | 17.13 | 16.65 | 16.93 | 11,252 | -0.61(-3.48%) |
Nov 25, 2009 | 17.41 | 17.54 | 17.36 | 17.54 | 34,602 | +0.08(+0.46%) |
Nov 24, 2009 | 17.30 | 17.50 | 17.26 | 17.46 | 89,458 | +0.21(+1.22%) |
Nov 23, 2009 | 17.36 | 17.36 | 17.06 | 17.25 | 20,125 | +0.34(+2.01%) |
Nov 20, 2009 | 17.00 | 17.10 | 16.89 | 16.91 | 10,796 | -0.29(-1.69%) |
Nov 19, 2009 | 17.18 | 17.20 | 17.01 | 17.20 | 10,549 | +0.00(+0.00%) |
Nov 18, 2009 | 17.27 | 17.35 | 17.14 | 17.20 | 13,835 | +0.20(+1.18%) |
Nov 17, 2009 | 16.85 | 17.00 | 16.81 | 17.00 | 12,755 | +0.43(+2.60%) |
Nov 16, 2009 | 16.45 | 16.75 | 16.39 | 16.57 | 49,771 | +0.27(+1.66%) |
Nov 13, 2009 | 16.28 | 16.40 | 16.28 | 16.30 | 496,066 | +0.22(+1.37%) |
Nov 12, 2009 | 16.22 | 16.22 | 16.06 | 16.08 | 210,016 | -0.17(-1.05%) |
Nov 11, 2009 | 16.40 | 16.40 | 16.15 | 16.25 | 286,586 | -0.15(-0.91%) |
Nov 10, 2009 | 16.48 | 16.48 | 16.30 | 16.40 | 28,044 | +0.29(+1.80%) |
Nov 09, 2009 | 16.25 | 16.29 | 16.10 | 16.11 | 346,268 | +0.24(+1.51%) |
Nov 06, 2009 | 15.88 | 15.98 | 15.83 | 15.87 | 636,860 | -0.29(-1.79%) |
Nov 05, 2009 | 16.23 | 16.29 | 16.11 | 16.16 | 156,759 | -0.03(-0.19%) |
Nov 04, 2009 | 16.26 | 16.45 | 16.19 | 16.19 | 177,065 | +0.03(+0.19%) |
Nov 03, 2009 | 15.99 | 16.17 | 15.84 | 16.16 | 114,748 | +0.26(+1.64%) |
Nov 02, 2009 | 16.09 | 16.17 | 15.81 | 15.90 | 240,140 | -0.17(-1.06%) |
Oct 30, 2009 | 16.80 | 16.80 | 15.99 | 16.07 | 103,677 | -0.54(-3.25%) |
Oct 29, 2009 | 16.35 | 16.75 | 16.35 | 16.61 | 111,606 | +0.58(+3.62%) |
Oct 28, 2009 | 16.16 | 16.35 | 16.02 | 16.03 | 16,298 | +0.09(+0.56%) |
Oct 27, 2009 | 16.00 | 16.05 | 15.86 | 15.94 | 18,131 | +0.34(+2.18%) |
Oct 26, 2009 | 15.80 | 15.94 | 15.57 | 15.60 | 10,957 | -0.10(-0.64%) |
Oct 23, 2009 | 15.81 | 15.81 | 15.66 | 15.70 | 9,789 | -0.45(-2.79%) |
Oct 22, 2009 | 16.25 | 16.39 | 16.10 | 16.15 | 11,449 | +0.13(+0.81%) |
Oct 21, 2009 | 16.12 | 16.40 | 16.02 | 16.02 | 10,337 | +0.07(+0.44%) |
Oct 20, 2009 | 16.07 | 16.07 | 15.91 | 15.95 | 8,765 | +0.08(+0.50%) |
Oct 19, 2009 | 15.80 | 15.96 | 15.67 | 15.87 | 15,494 | +0.05(+0.32%) |
Oct 16, 2009 | 15.73 | 15.83 | 15.56 | 15.82 | 18,974 | +0.02(+0.13%) |
Oct 15, 2009 | 15.78 | 15.91 | 15.72 | 15.80 | 20,855 | +0.00(+0.00%) |
Oct 14, 2009 | 15.72 | 15.80 | 15.62 | 15.80 | 13,426 | +0.17(+1.09%) |
Oct 13, 2009 | 15.76 | 15.76 | 15.61 | 15.63 | 7,981 | +0.00(+0.00%) |
Oct 12, 2009 | 15.77 | 15.82 | 15.62 | 15.63 | 13,492 | -0.31(-1.94%) |
Oct 09, 2009 | 16.11 | 16.13 | 15.91 | 15.94 | 13,369 | -0.35(-2.15%) |
Oct 08, 2009 | 16.34 | 16.65 | 16.20 | 16.29 | 42,099 | +0.34(+2.13%) |
Oct 07, 2009 | 16.00 | 16.06 | 15.81 | 15.95 | 11,999 | +0.12(+0.76%) |
Oct 06, 2009 | 15.95 | 16.05 | 15.72 | 15.83 | 11,013 | -0.04(-0.25%) |
Oct 05, 2009 | 15.82 | 16.00 | 15.82 | 15.87 | 9,095 | +0.07(+0.44%) |
Oct 02, 2009 | 15.95 | 16.19 | 15.78 | 15.80 | 27,122 | -0.19(-1.19%) |