Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.79 | 15.81 | 15.81 | 15.81 | 985,679 | +0.06(+0.39%) |
Dec 30, 2009 | 15.59 | 15.81 | 15.58 | 15.75 | 337,822 | +0.06(+0.39%) |
Dec 29, 2009 | 15.67 | 15.78 | 15.65 | 15.69 | 317,859 | +0.01(+0.05%) |
Dec 28, 2009 | 15.80 | 15.80 | 15.56 | 15.68 | 253,637 | -0.18(-1.15%) |
Dec 24, 2009 | 15.83 | 15.86 | 15.74 | 15.86 | 49,276 | +0.11(+0.67%) |
Dec 23, 2009 | 15.87 | 15.96 | 15.74 | 15.76 | 179,545 | -0.02(-0.13%) |
Dec 22, 2009 | 15.66 | 15.82 | 15.59 | 15.78 | 134,340 | +0.19(+1.19%) |
Dec 21, 2009 | 15.76 | 15.97 | 15.54 | 15.59 | 497,634 | -0.14(-0.88%) |
Dec 18, 2009 | 15.89 | 15.89 | 15.56 | 15.73 | 535,965 | -0.12(-0.77%) |
Dec 17, 2009 | 16.13 | 16.18 | 15.85 | 15.85 | 513,388 | -0.48(-2.95%) |
Dec 16, 2009 | 16.10 | 16.49 | 16.10 | 16.33 | 593,953 | +0.29(+1.82%) |
Dec 15, 2009 | 16.01 | 16.18 | 15.80 | 16.04 | 289,331 | -0.13(-0.83%) |
Dec 14, 2009 | 16.07 | 16.18 | 15.88 | 16.18 | 192,644 | +0.05(+0.33%) |
Dec 11, 2009 | 15.78 | 16.14 | 15.64 | 16.12 | 357,526 | +0.43(+2.76%) |
Dec 10, 2009 | 15.68 | 15.86 | 15.57 | 15.69 | 220,837 | +0.02(+0.13%) |
Dec 09, 2009 | 15.74 | 15.74 | 15.51 | 15.67 | 346,484 | -0.02(-0.13%) |
Dec 08, 2009 | 15.58 | 15.73 | 15.45 | 15.69 | 463,501 | -0.03(-0.18%) |
Dec 07, 2009 | 15.79 | 15.84 | 15.62 | 15.72 | 288,220 | -0.09(-0.54%) |
Dec 04, 2009 | 15.79 | 16.01 | 15.60 | 15.80 | 447,538 | +0.25(+1.61%) |
Dec 03, 2009 | 15.90 | 15.94 | 15.51 | 15.55 | 472,988 | -0.38(-2.39%) |
Dec 02, 2009 | 15.80 | 16.18 | 15.65 | 15.93 | 267,805 | +0.11(+0.69%) |
Dec 01, 2009 | 15.72 | 15.99 | 15.55 | 15.82 | 527,022 | +0.26(+1.69%) |
Nov 30, 2009 | 15.33 | 15.58 | 15.10 | 15.56 | 585,909 | +0.26(+1.69%) |
Nov 27, 2009 | 15.17 | 15.60 | 14.99 | 15.30 | 177,328 | -0.14(-0.92%) |
Nov 25, 2009 | 15.49 | 15.63 | 15.42 | 15.44 | 218,876 | +0.02(+0.11%) |
Nov 24, 2009 | 15.69 | 15.69 | 15.25 | 15.43 | 530,153 | -0.30(-1.88%) |
Nov 23, 2009 | 15.79 | 15.91 | 15.57 | 15.72 | 428,491 | +0.15(+0.96%) |
Nov 20, 2009 | 15.78 | 15.98 | 15.38 | 15.57 | 384,104 | -0.32(-2.04%) |
Nov 19, 2009 | 15.82 | 16.13 | 15.49 | 15.90 | 426,538 | -0.14(-0.88%) |
Nov 18, 2009 | 16.12 | 16.13 | 15.86 | 16.04 | 191,555 | -0.08(-0.48%) |
Nov 17, 2009 | 16.29 | 16.29 | 16.04 | 16.11 | 200,410 | -0.19(-1.17%) |
Nov 16, 2009 | 16.01 | 16.40 | 15.99 | 16.31 | 272,585 | +0.36(+2.23%) |
Nov 13, 2009 | 15.69 | 15.99 | 15.47 | 15.95 | 285,123 | +0.02(+0.15%) |
Nov 12, 2009 | 16.26 | 16.48 | 15.86 | 15.92 | 370,355 | -0.53(-3.25%) |
Nov 11, 2009 | 16.66 | 17.12 | 16.34 | 16.46 | 1,034,600 | +0.85(+5.42%) |
Nov 10, 2009 | 15.86 | 16.07 | 15.32 | 15.61 | 690,447 | -0.37(-2.31%) |
Nov 09, 2009 | 15.80 | 16.05 | 15.67 | 15.98 | 243,096 | +0.24(+1.54%) |
Nov 06, 2009 | 15.41 | 15.80 | 15.21 | 15.74 | 208,205 | -0.02(-0.13%) |
Nov 05, 2009 | 15.41 | 15.79 | 15.37 | 15.76 | 361,765 | +0.41(+2.69%) |
Nov 04, 2009 | 15.50 | 15.56 | 15.29 | 15.35 | 534,600 | -0.11(-0.71%) |
Nov 03, 2009 | 15.25 | 15.49 | 15.02 | 15.45 | 787,847 | +0.12(+0.79%) |
Nov 02, 2009 | 15.39 | 15.44 | 15.00 | 15.33 | 1,011,995 | -0.08(-0.50%) |
Oct 30, 2009 | 15.43 | 15.55 | 15.22 | 15.41 | 817,222 | -0.16(-1.01%) |
Oct 29, 2009 | 15.27 | 15.66 | 15.27 | 15.57 | 619,780 | +0.34(+2.23%) |
Oct 28, 2009 | 15.73 | 15.81 | 15.21 | 15.23 | 667,773 | -0.49(-3.09%) |
Oct 27, 2009 | 16.29 | 16.33 | 15.53 | 15.71 | 1,735,878 | -0.66(-4.03%) |
Oct 26, 2009 | 16.93 | 17.20 | 16.33 | 16.37 | 1,061,378 | -0.70(-4.13%) |
Oct 23, 2009 | 17.09 | 18.77 | 16.69 | 17.08 | 2,857,348 | -1.07(-5.89%) |
Oct 22, 2009 | 17.94 | 18.19 | 17.76 | 18.15 | 849,131 | +0.28(+1.54%) |
Oct 21, 2009 | 18.08 | 18.44 | 17.82 | 17.87 | 795,153 | -0.30(-1.67%) |
Oct 20, 2009 | 17.93 | 18.29 | 17.90 | 18.18 | 737,884 | -0.05(-0.27%) |
Oct 19, 2009 | 17.96 | 18.25 | 17.86 | 18.23 | 827,566 | +0.26(+1.44%) |
Oct 16, 2009 | 17.71 | 18.01 | 17.63 | 17.97 | 777,763 | +0.37(+2.09%) |
Oct 15, 2009 | 17.23 | 17.60 | 17.22 | 17.60 | 634,395 | +0.30(+1.71%) |
Oct 14, 2009 | 17.15 | 17.37 | 17.13 | 17.30 | 247,550 | +0.22(+1.28%) |
Oct 13, 2009 | 17.03 | 17.21 | 16.93 | 17.08 | 236,548 | +0.00(+0.00%) |
Oct 12, 2009 | 16.89 | 17.16 | 16.80 | 17.08 | 358,837 | +0.25(+1.47%) |
Oct 09, 2009 | 16.63 | 16.85 | 16.52 | 16.84 | 143,587 | +0.15(+0.87%) |
Oct 08, 2009 | 16.39 | 16.77 | 16.35 | 16.69 | 262,775 | +0.32(+1.98%) |
Oct 07, 2009 | 16.78 | 16.78 | 16.33 | 16.37 | 294,447 | +0.00(+0.02%) |
Oct 06, 2009 | 16.23 | 16.49 | 16.18 | 16.36 | 296,965 | +0.26(+1.58%) |
Oct 05, 2009 | 16.00 | 16.17 | 15.81 | 16.11 | 641,825 | +0.21(+1.35%) |
Oct 02, 2009 | 15.96 | 16.11 | 15.84 | 15.89 | 318,439 | -0.21(-1.33%) |