Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.33 | 16.25 | 16.25 | 16.25 | 213,504 | -0.10(-0.60%) |
Dec 30, 2009 | 16.11 | 16.34 | 16.09 | 16.34 | 549,111 | +0.22(+1.39%) |
Dec 29, 2009 | 16.22 | 16.22 | 16.07 | 16.12 | 168,836 | -0.05(-0.30%) |
Dec 28, 2009 | 16.23 | 16.26 | 16.02 | 16.17 | 247,589 | -0.06(-0.39%) |
Dec 24, 2009 | 16.07 | 16.23 | 15.96 | 16.23 | 29,682 | +0.17(+1.06%) |
Dec 23, 2009 | 16.08 | 16.09 | 15.95 | 16.06 | 192,494 | +0.02(+0.14%) |
Dec 22, 2009 | 15.97 | 16.09 | 15.97 | 16.04 | 176,969 | +0.07(+0.45%) |
Dec 21, 2009 | 15.93 | 16.09 | 15.86 | 15.97 | 387,938 | +0.04(+0.25%) |
Dec 18, 2009 | 15.91 | 16.05 | 15.76 | 15.93 | 654,295 | +0.25(+1.62%) |
Dec 17, 2009 | 15.77 | 15.88 | 15.65 | 15.67 | 240,494 | -0.17(-1.10%) |
Dec 16, 2009 | 15.70 | 16.02 | 15.63 | 15.85 | 256,017 | +0.28(+1.81%) |
Dec 15, 2009 | 15.89 | 15.95 | 15.49 | 15.57 | 628,569 | -0.31(-1.97%) |
Dec 14, 2009 | 15.72 | 15.93 | 15.62 | 15.88 | 656,524 | -0.04(-0.22%) |
Dec 11, 2009 | 16.14 | 16.30 | 15.81 | 15.92 | 354,363 | -0.15(-0.95%) |
Dec 10, 2009 | 16.37 | 16.37 | 15.93 | 16.07 | 369,716 | -0.20(-1.24%) |
Dec 09, 2009 | 16.49 | 16.49 | 16.17 | 16.27 | 264,662 | -0.20(-1.22%) |
Dec 08, 2009 | 16.36 | 16.58 | 16.27 | 16.47 | 581,403 | -0.04(-0.24%) |
Dec 07, 2009 | 16.16 | 16.60 | 16.14 | 16.51 | 851,422 | +0.23(+1.43%) |
Dec 04, 2009 | 15.86 | 16.32 | 15.64 | 16.28 | 733,618 | +0.70(+4.50%) |
Dec 03, 2009 | 15.64 | 15.78 | 15.57 | 15.58 | 300,750 | +0.03(+0.20%) |
Dec 02, 2009 | 15.35 | 15.71 | 15.35 | 15.55 | 505,421 | +0.22(+1.46%) |
Dec 01, 2009 | 15.17 | 15.63 | 15.04 | 15.32 | 636,485 | +0.31(+2.08%) |
Nov 30, 2009 | 14.97 | 15.03 | 14.82 | 15.01 | 2,061,355 | +0.04(+0.27%) |
Nov 27, 2009 | 14.96 | 15.25 | 14.96 | 14.97 | 622,408 | -0.44(-2.87%) |
Nov 25, 2009 | 15.55 | 15.55 | 15.30 | 15.41 | 453,480 | -0.14(-0.92%) |
Nov 24, 2009 | 15.59 | 15.59 | 15.33 | 15.55 | 448,908 | -0.01(-0.09%) |
Nov 23, 2009 | 15.30 | 15.64 | 15.15 | 15.57 | 897,482 | +0.29(+1.93%) |
Nov 20, 2009 | 15.04 | 15.32 | 15.04 | 15.27 | 755,466 | +0.15(+0.97%) |
Nov 19, 2009 | 15.10 | 15.25 | 14.81 | 15.13 | 1,043,851 | -0.53(-3.37%) |
Nov 18, 2009 | 15.64 | 15.73 | 15.52 | 15.65 | 218,103 | -0.01(-0.09%) |
Nov 17, 2009 | 15.56 | 15.71 | 15.42 | 15.67 | 441,936 | +0.08(+0.54%) |
Nov 16, 2009 | 15.06 | 15.59 | 15.06 | 15.58 | 504,267 | +0.55(+3.69%) |
Nov 13, 2009 | 14.83 | 15.10 | 14.71 | 15.03 | 606,418 | +0.18(+1.23%) |
Nov 12, 2009 | 14.67 | 15.14 | 14.57 | 14.84 | 515,465 | +0.19(+1.28%) |
Nov 11, 2009 | 14.72 | 14.87 | 14.52 | 14.66 | 348,321 | +0.10(+0.68%) |
Nov 10, 2009 | 14.52 | 14.77 | 14.26 | 14.56 | 632,318 | -0.06(-0.43%) |
Nov 09, 2009 | 14.03 | 14.64 | 14.03 | 14.62 | 724,286 | +0.63(+4.54%) |
Nov 06, 2009 | 14.05 | 14.22 | 13.86 | 13.99 | 485,134 | -0.06(-0.45%) |
Nov 05, 2009 | 13.94 | 14.13 | 13.91 | 14.05 | 823,295 | +0.15(+1.09%) |
Nov 04, 2009 | 13.85 | 14.06 | 13.76 | 13.90 | 1,235,759 | +0.07(+0.52%) |
Nov 03, 2009 | 13.75 | 13.85 | 13.60 | 13.82 | 913,887 | +0.02(+0.13%) |
Nov 02, 2009 | 13.98 | 13.98 | 13.61 | 13.81 | 1,016,000 | -0.13(-0.96%) |
Oct 30, 2009 | 14.13 | 14.19 | 13.84 | 13.94 | 466,856 | -0.34(-2.35%) |
Oct 29, 2009 | 14.32 | 14.33 | 14.12 | 14.28 | 429,327 | +0.08(+0.54%) |
Oct 28, 2009 | 14.60 | 14.85 | 14.16 | 14.20 | 679,741 | -0.47(-3.20%) |
Oct 27, 2009 | 15.59 | 15.72 | 14.59 | 14.67 | 920,178 | -0.85(-5.47%) |
Oct 26, 2009 | 15.55 | 15.88 | 15.35 | 15.52 | 808,781 | +0.03(+0.20%) |
Oct 23, 2009 | 15.71 | 16.20 | 15.43 | 15.49 | 2,933,871 | +0.98(+6.78%) |
Oct 22, 2009 | 14.92 | 14.92 | 14.22 | 14.50 | 1,903,205 | -0.40(-2.70%) |
Oct 21, 2009 | 15.25 | 15.53 | 14.90 | 14.91 | 527,139 | -0.43(-2.83%) |
Oct 20, 2009 | 15.31 | 15.73 | 15.29 | 15.34 | 420,369 | -0.08(-0.49%) |
Oct 19, 2009 | 15.19 | 15.45 | 14.93 | 15.42 | 887,442 | +0.27(+1.77%) |
Oct 16, 2009 | 15.34 | 15.42 | 14.97 | 15.15 | 380,322 | -0.23(-1.48%) |
Oct 15, 2009 | 15.31 | 15.42 | 15.19 | 15.38 | 331,057 | +0.01(+0.06%) |
Oct 14, 2009 | 15.27 | 15.46 | 15.17 | 15.37 | 615,777 | +0.17(+1.15%) |
Oct 13, 2009 | 15.02 | 15.29 | 15.02 | 15.19 | 431,147 | +0.17(+1.16%) |
Oct 12, 2009 | 15.13 | 15.29 | 14.73 | 15.02 | 395,124 | +0.23(+1.57%) |
Oct 09, 2009 | 14.54 | 14.86 | 14.42 | 14.79 | 331,594 | +0.25(+1.72%) |
Oct 08, 2009 | 14.68 | 14.68 | 14.25 | 14.54 | 567,340 | -0.03(-0.21%) |
Oct 07, 2009 | 14.52 | 14.75 | 14.47 | 14.57 | 221,868 | -0.05(-0.37%) |
Oct 06, 2009 | 14.47 | 14.77 | 14.09 | 14.62 | 335,291 | +0.19(+1.33%) |
Oct 05, 2009 | 14.30 | 14.55 | 14.15 | 14.43 | 324,204 | +0.13(+0.91%) |
Oct 02, 2009 | 14.61 | 14.83 | 14.30 | 14.30 | 369,132 | -0.32(-2.20%) |