Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.10 | 18.89 | 18.89 | 18.89 | 174,900 | -0.16(-0.84%) |
Dec 30, 2009 | 19.02 | 19.20 | 18.91 | 19.05 | 309,344 | +0.14(+0.74%) |
Dec 29, 2009 | 18.72 | 18.94 | 18.60 | 18.91 | 157,997 | +0.30(+1.61%) |
Dec 28, 2009 | 18.61 | 18.78 | 18.45 | 18.61 | 102,653 | +0.00(+0.00%) |
Dec 24, 2009 | 18.52 | 18.61 | 18.40 | 18.61 | 73,073 | +0.28(+1.53%) |
Dec 23, 2009 | 18.26 | 18.41 | 18.20 | 18.33 | 55,570 | +0.12(+0.66%) |
Dec 22, 2009 | 17.64 | 18.40 | 17.56 | 18.21 | 201,072 | +0.47(+2.65%) |
Dec 21, 2009 | 17.52 | 17.83 | 17.50 | 17.74 | 142,047 | +0.24(+1.37%) |
Dec 18, 2009 | 17.33 | 17.58 | 17.30 | 17.50 | 108,024 | +0.18(+1.04%) |
Dec 17, 2009 | 17.57 | 17.57 | 17.29 | 17.32 | 70,267 | -0.24(-1.37%) |
Dec 16, 2009 | 16.97 | 17.77 | 16.97 | 17.56 | 273,819 | +0.53(+3.11%) |
Dec 15, 2009 | 17.10 | 17.20 | 16.68 | 17.03 | 174,212 | -0.22(-1.28%) |
Dec 14, 2009 | 16.89 | 17.27 | 16.84 | 17.25 | 144,223 | +0.36(+2.13%) |
Dec 11, 2009 | 16.87 | 17.01 | 16.63 | 16.89 | 92,029 | +0.02(+0.12%) |
Dec 10, 2009 | 17.24 | 17.28 | 16.81 | 16.87 | 160,372 | -0.22(-1.29%) |
Dec 09, 2009 | 16.96 | 17.20 | 16.83 | 17.09 | 82,638 | +0.11(+0.65%) |
Dec 08, 2009 | 16.79 | 17.14 | 16.65 | 16.98 | 214,260 | +0.10(+0.59%) |
Dec 07, 2009 | 17.22 | 17.46 | 16.83 | 16.88 | 256,051 | -0.49(-2.82%) |
Dec 04, 2009 | 17.34 | 17.66 | 17.03 | 17.37 | 357,277 | +0.11(+0.64%) |
Dec 03, 2009 | 17.42 | 17.73 | 17.14 | 17.26 | 183,009 | -0.09(-0.52%) |
Dec 02, 2009 | 17.65 | 18.00 | 17.03 | 17.35 | 354,434 | -0.14(-0.80%) |
Dec 01, 2009 | 18.32 | 18.58 | 17.37 | 17.49 | 390,106 | -0.66(-3.64%) |
Nov 30, 2009 | 18.17 | 18.36 | 18.08 | 18.15 | 90,255 | -0.02(-0.11%) |
Nov 27, 2009 | 18.00 | 18.35 | 17.79 | 18.17 | 19,604 | -0.33(-1.78%) |
Nov 25, 2009 | 18.46 | 18.50 | 18.38 | 18.50 | 39,645 | +0.08(+0.43%) |
Nov 24, 2009 | 18.38 | 18.48 | 18.25 | 18.42 | 26,502 | +0.12(+0.66%) |
Nov 23, 2009 | 18.48 | 18.79 | 18.29 | 18.30 | 79,641 | +0.26(+1.44%) |
Nov 20, 2009 | 18.09 | 18.18 | 18.00 | 18.04 | 33,178 | -0.34(-1.85%) |
Nov 19, 2009 | 18.38 | 18.39 | 18.00 | 18.38 | 100,728 | -0.27(-1.45%) |
Nov 18, 2009 | 18.75 | 18.87 | 18.47 | 18.65 | 72,634 | -0.03(-0.16%) |
Nov 17, 2009 | 18.57 | 18.92 | 18.52 | 18.68 | 119,309 | +0.20(+1.08%) |
Nov 16, 2009 | 18.57 | 18.78 | 18.40 | 18.48 | 219,409 | +0.12(+0.65%) |
Nov 13, 2009 | 18.37 | 18.49 | 18.04 | 18.36 | 137,474 | -0.01(-0.05%) |
Nov 12, 2009 | 18.38 | 18.45 | 18.21 | 18.37 | 66,484 | +0.14(+0.77%) |
Nov 11, 2009 | 18.35 | 18.47 | 18.10 | 18.23 | 300,041 | -0.02(-0.11%) |
Nov 10, 2009 | 18.50 | 18.65 | 18.01 | 18.25 | 78,993 | -0.20(-1.08%) |
Nov 09, 2009 | 18.38 | 18.46 | 18.20 | 18.45 | 154,701 | +0.44(+2.44%) |
Nov 06, 2009 | 17.86 | 18.19 | 17.80 | 18.01 | 123,489 | -0.02(-0.11%) |
Nov 05, 2009 | 18.06 | 18.08 | 17.81 | 18.03 | 132,507 | +0.29(+1.63%) |
Nov 04, 2009 | 17.93 | 18.10 | 17.70 | 17.74 | 100,817 | +0.16(+0.91%) |
Nov 03, 2009 | 17.54 | 17.65 | 17.29 | 17.58 | 91,609 | -0.19(-1.07%) |
Nov 02, 2009 | 17.45 | 18.00 | 17.45 | 17.77 | 135,039 | +0.32(+1.83%) |
Oct 30, 2009 | 17.75 | 17.90 | 17.30 | 17.45 | 253,023 | -0.34(-1.91%) |
Oct 29, 2009 | 17.53 | 18.06 | 17.53 | 17.79 | 202,002 | +0.69(+4.04%) |
Oct 28, 2009 | 17.99 | 18.00 | 17.01 | 17.10 | 164,058 | -0.89(-4.95%) |
Oct 27, 2009 | 18.25 | 18.25 | 17.86 | 17.99 | 127,660 | -0.13(-0.72%) |
Oct 26, 2009 | 18.97 | 18.98 | 17.99 | 18.12 | 367,727 | -0.93(-4.88%) |
Oct 23, 2009 | 19.07 | 19.72 | 18.78 | 19.05 | 219,040 | -0.72(-3.64%) |
Oct 22, 2009 | 18.10 | 19.79 | 17.87 | 19.77 | 898,631 | +2.26(+12.91%) |
Oct 21, 2009 | 17.69 | 17.80 | 17.27 | 17.51 | 334,834 | -0.12(-0.68%) |
Oct 20, 2009 | 17.73 | 17.99 | 17.44 | 17.63 | 228,314 | -0.21(-1.18%) |
Oct 19, 2009 | 17.85 | 17.94 | 17.64 | 17.84 | 216,032 | +0.04(+0.25%) |
Oct 16, 2009 | 18.09 | 18.09 | 17.34 | 17.80 | 181,255 | -0.24(-1.36%) |
Oct 15, 2009 | 18.00 | 18.20 | 17.80 | 18.04 | 169,378 | +0.04(+0.22%) |
Oct 14, 2009 | 18.10 | 18.36 | 17.85 | 18.00 | 203,425 | +0.01(+0.06%) |
Oct 13, 2009 | 17.91 | 18.10 | 17.91 | 17.99 | 134,457 | +0.23(+1.30%) |
Oct 12, 2009 | 18.11 | 18.33 | 17.69 | 17.76 | 215,098 | +0.00(+0.00%) |
Oct 09, 2009 | 17.42 | 17.81 | 17.40 | 17.76 | 89,111 | +0.29(+1.66%) |
Oct 08, 2009 | 17.59 | 17.71 | 17.31 | 17.47 | 96,760 | -0.13(-0.74%) |
Oct 07, 2009 | 17.60 | 17.89 | 17.45 | 17.60 | 206,983 | -0.10(-0.56%) |
Oct 06, 2009 | 17.69 | 18.00 | 17.42 | 17.70 | 511,302 | +0.56(+3.27%) |
Oct 05, 2009 | 16.79 | 17.50 | 16.79 | 17.14 | 420,315 | +0.99(+6.13%) |
Oct 02, 2009 | 15.78 | 16.19 | 15.76 | 16.15 | 102,700 | +0.25(+1.57%) |