Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.35 | 16.13 | 16.13 | 16.13 | 5,663 | -0.24(-1.48%) |
Dec 30, 2009 | 16.17 | 16.44 | 15.67 | 16.37 | 10,286 | +0.13(+0.78%) |
Dec 29, 2009 | 16.24 | 16.29 | 15.97 | 16.24 | 7,760 | -0.08(-0.49%) |
Dec 28, 2009 | 16.12 | 16.44 | 15.64 | 16.32 | 6,378 | +0.11(+0.70%) |
Dec 24, 2009 | 16.08 | 16.21 | 16.08 | 16.21 | 962 | +0.23(+1.43%) |
Dec 23, 2009 | 16.04 | 16.10 | 15.84 | 15.98 | 6,471 | +0.03(+0.17%) |
Dec 22, 2009 | 15.65 | 16.21 | 15.65 | 15.96 | 10,663 | +0.03(+0.17%) |
Dec 21, 2009 | 15.37 | 16.10 | 15.30 | 15.93 | 17,334 | +0.33(+2.11%) |
Dec 18, 2009 | 15.63 | 16.07 | 15.26 | 15.60 | 56,526 | +0.13(+0.82%) |
Dec 17, 2009 | 15.95 | 15.95 | 15.43 | 15.47 | 7,058 | -0.15(-0.94%) |
Dec 16, 2009 | 15.77 | 15.90 | 15.53 | 15.62 | 10,295 | +0.16(+1.04%) |
Dec 15, 2009 | 15.32 | 16.17 | 15.18 | 15.46 | 25,057 | -0.44(-2.74%) |
Dec 14, 2009 | 15.13 | 16.02 | 15.13 | 15.90 | 8,019 | +0.37(+2.38%) |
Dec 11, 2009 | 15.76 | 15.76 | 15.51 | 15.53 | 7,337 | -0.14(-0.90%) |
Dec 10, 2009 | 16.06 | 16.27 | 15.59 | 15.67 | 5,930 | -0.34(-2.10%) |
Dec 09, 2009 | 14.96 | 16.40 | 14.80 | 16.00 | 27,073 | +0.88(+5.81%) |
Dec 08, 2009 | 15.09 | 15.43 | 14.77 | 15.12 | 13,057 | -0.26(-1.66%) |
Dec 07, 2009 | 15.13 | 15.43 | 14.78 | 15.38 | 12,001 | +0.25(+1.64%) |
Dec 04, 2009 | 15.18 | 15.26 | 14.73 | 15.13 | 11,519 | +0.18(+1.21%) |
Dec 03, 2009 | 14.86 | 15.36 | 14.46 | 14.95 | 21,005 | +0.17(+1.14%) |
Dec 02, 2009 | 14.22 | 15.00 | 14.22 | 14.78 | 11,183 | +0.58(+4.06%) |
Dec 01, 2009 | 14.25 | 14.39 | 14.12 | 14.20 | 9,501 | +0.06(+0.43%) |
Nov 30, 2009 | 14.18 | 14.50 | 14.12 | 14.14 | 25,430 | -0.10(-0.71%) |
Nov 27, 2009 | 14.59 | 14.69 | 14.24 | 14.24 | 9,354 | -0.44(-2.97%) |
Nov 25, 2009 | 14.59 | 14.90 | 14.59 | 14.68 | 2,836 | +0.08(+0.55%) |
Nov 24, 2009 | 14.21 | 14.82 | 14.12 | 14.60 | 12,350 | +0.38(+2.64%) |
Nov 23, 2009 | 14.09 | 14.68 | 13.98 | 14.22 | 11,711 | +0.25(+1.82%) |
Nov 20, 2009 | 13.97 | 14.39 | 13.82 | 13.97 | 14,229 | +0.02(+0.14%) |
Nov 19, 2009 | 14.81 | 14.81 | 13.80 | 13.95 | 22,431 | -0.70(-4.81%) |
Nov 18, 2009 | 14.84 | 14.98 | 14.49 | 14.65 | 20,411 | -0.25(-1.71%) |
Nov 17, 2009 | 14.29 | 14.96 | 14.29 | 14.91 | 10,384 | +0.29(+1.97%) |
Nov 16, 2009 | 13.69 | 15.06 | 13.69 | 14.62 | 7,243 | +0.96(+7.02%) |
Nov 13, 2009 | 13.45 | 13.71 | 13.45 | 13.66 | 17,465 | +0.21(+1.55%) |
Nov 12, 2009 | 14.12 | 14.13 | 13.43 | 13.45 | 12,524 | -0.68(-4.80%) |
Nov 11, 2009 | 14.27 | 14.64 | 14.09 | 14.13 | 14,736 | +0.04(+0.29%) |
Nov 10, 2009 | 14.27 | 14.35 | 14.09 | 14.09 | 9,834 | -0.11(-0.80%) |
Nov 09, 2009 | 14.20 | 14.49 | 14.10 | 14.20 | 11,030 | +0.23(+1.63%) |
Nov 06, 2009 | 13.99 | 14.03 | 13.92 | 13.98 | 18,923 | -0.13(-0.95%) |
Nov 05, 2009 | 14.28 | 14.28 | 14.01 | 14.11 | 14,642 | +0.07(+0.53%) |
Nov 04, 2009 | 14.85 | 14.85 | 14.02 | 14.04 | 17,218 | -0.85(-5.68%) |
Nov 03, 2009 | 15.10 | 15.10 | 14.73 | 14.88 | 13,538 | +0.12(+0.82%) |
Nov 02, 2009 | 14.83 | 15.03 | 14.59 | 14.76 | 8,115 | +0.52(+3.68%) |
Oct 30, 2009 | 14.19 | 14.34 | 14.09 | 14.24 | 17,821 | +0.06(+0.43%) |
Oct 29, 2009 | 14.75 | 14.75 | 14.18 | 14.18 | 39,698 | -0.58(-3.91%) |
Oct 28, 2009 | 15.16 | 15.16 | 14.59 | 14.75 | 13,978 | +0.03(+0.18%) |
Oct 27, 2009 | 15.59 | 15.59 | 14.73 | 14.73 | 20,197 | -0.50(-3.30%) |
Oct 26, 2009 | 15.50 | 15.60 | 15.23 | 15.23 | 6,565 | -0.17(-1.09%) |
Oct 23, 2009 | 16.11 | 16.93 | 15.40 | 15.40 | 11,606 | -1.21(-7.27%) |
Oct 22, 2009 | 16.77 | 17.18 | 16.53 | 16.61 | 10,323 | +0.05(+0.32%) |
Oct 21, 2009 | 16.79 | 16.96 | 16.36 | 16.55 | 18,200 | -0.30(-1.79%) |
Oct 20, 2009 | 17.13 | 17.13 | 16.79 | 16.86 | 2,354 | -0.32(-1.84%) |
Oct 19, 2009 | 17.11 | 17.34 | 16.99 | 17.17 | 11,614 | +0.12(+0.71%) |
Oct 16, 2009 | 17.00 | 17.28 | 16.92 | 17.05 | 25,306 | -0.07(-0.39%) |
Oct 15, 2009 | 16.50 | 17.28 | 15.77 | 17.12 | 90,776 | +0.60(+3.62%) |
Oct 14, 2009 | 16.41 | 16.77 | 16.25 | 16.52 | 7,267 | +0.22(+1.36%) |
Oct 13, 2009 | 16.94 | 16.94 | 16.25 | 16.30 | 4,286 | -0.14(-0.86%) |
Oct 12, 2009 | 16.34 | 16.44 | 16.10 | 16.44 | 1,859 | +0.11(+0.70%) |
Oct 09, 2009 | 15.72 | 16.32 | 15.60 | 16.32 | 3,989 | +0.60(+3.80%) |
Oct 08, 2009 | 16.26 | 16.69 | 15.47 | 15.73 | 21,677 | -0.55(-3.38%) |
Oct 07, 2009 | 16.51 | 16.51 | 15.86 | 16.28 | 10,083 | -0.16(-0.98%) |
Oct 06, 2009 | 16.24 | 16.81 | 15.75 | 16.44 | 10,602 | +0.29(+1.79%) |
Oct 05, 2009 | 15.80 | 16.34 | 15.71 | 16.15 | 8,199 | +0.47(+2.99%) |
Oct 02, 2009 | 15.92 | 16.02 | 15.67 | 15.68 | 8,952 | -0.19(-1.23%) |