Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.26 | 16.08 | 16.08 | 16.08 | 1,790,422 | -0.11(-0.68%) |
Dec 30, 2009 | 16.05 | 16.24 | 16.05 | 16.19 | 798,495 | +0.06(+0.34%) |
Dec 29, 2009 | 16.09 | 16.16 | 16.01 | 16.13 | 873,858 | +0.09(+0.57%) |
Dec 28, 2009 | 16.08 | 16.13 | 15.99 | 16.04 | 502,121 | -0.01(-0.04%) |
Dec 24, 2009 | 15.92 | 16.05 | 15.87 | 16.05 | 448,090 | +0.14(+0.89%) |
Dec 23, 2009 | 15.86 | 15.96 | 15.83 | 15.90 | 805,915 | +0.05(+0.31%) |
Dec 22, 2009 | 15.74 | 15.88 | 15.71 | 15.86 | 1,051,898 | +0.15(+0.94%) |
Dec 21, 2009 | 15.77 | 15.78 | 15.65 | 15.71 | 1,159,016 | -0.12(-0.77%) |
Dec 18, 2009 | 15.86 | 15.97 | 15.69 | 15.83 | 4,288,428 | -0.02(-0.12%) |
Dec 17, 2009 | 15.84 | 15.95 | 15.79 | 15.85 | 4,407,344 | -0.11(-0.69%) |
Dec 16, 2009 | 16.01 | 16.10 | 15.94 | 15.96 | 1,423,682 | +0.04(+0.23%) |
Dec 15, 2009 | 16.00 | 16.12 | 15.92 | 15.92 | 1,913,039 | -0.10(-0.61%) |
Dec 14, 2009 | 15.93 | 16.02 | 15.83 | 16.02 | 927,476 | +0.20(+1.24%) |
Dec 11, 2009 | 15.77 | 15.86 | 15.68 | 15.82 | 1,453,243 | +0.06(+0.35%) |
Dec 10, 2009 | 15.71 | 15.82 | 15.64 | 15.77 | 819,578 | +0.12(+0.78%) |
Dec 09, 2009 | 15.60 | 15.67 | 15.49 | 15.65 | 1,259,478 | +0.09(+0.55%) |
Dec 08, 2009 | 15.53 | 15.65 | 15.51 | 15.56 | 1,905,099 | +0.01(+0.04%) |
Dec 07, 2009 | 15.65 | 15.68 | 15.48 | 15.56 | 1,928,067 | -0.06(-0.39%) |
Dec 04, 2009 | 15.65 | 15.72 | 15.39 | 15.62 | 2,051,942 | +0.17(+1.07%) |
Dec 03, 2009 | 15.70 | 15.73 | 15.44 | 15.45 | 2,347,497 | -0.18(-1.18%) |
Dec 02, 2009 | 15.73 | 15.79 | 15.60 | 15.63 | 1,656,210 | -0.04(-0.23%) |
Dec 01, 2009 | 15.61 | 15.73 | 15.51 | 15.67 | 1,898,459 | +0.04(+0.24%) |
Nov 30, 2009 | 15.50 | 15.65 | 15.38 | 15.63 | 2,056,938 | +0.20(+1.27%) |
Nov 27, 2009 | 15.41 | 15.63 | 15.35 | 15.44 | 1,227,928 | -0.26(-1.68%) |
Nov 25, 2009 | 15.78 | 15.90 | 15.60 | 15.70 | 1,919,845 | -0.08(-0.50%) |
Nov 24, 2009 | 15.84 | 15.84 | 15.65 | 15.78 | 1,252,724 | +0.02(+0.12%) |
Nov 23, 2009 | 15.73 | 15.89 | 15.65 | 15.76 | 1,377,422 | +0.18(+1.18%) |
Nov 20, 2009 | 15.61 | 15.73 | 15.50 | 15.58 | 1,664,823 | -0.06(-0.39%) |
Nov 19, 2009 | 15.77 | 15.78 | 15.59 | 15.64 | 2,417,197 | -0.16(-1.01%) |
Nov 18, 2009 | 15.88 | 15.92 | 15.76 | 15.80 | 896,869 | -0.07(-0.46%) |
Nov 17, 2009 | 15.92 | 15.95 | 15.80 | 15.87 | 1,353,965 | -0.05(-0.31%) |
Nov 16, 2009 | 16.04 | 16.11 | 15.86 | 15.92 | 2,467,546 | -0.07(-0.42%) |
Nov 13, 2009 | 16.03 | 16.09 | 15.91 | 15.99 | 916,123 | +0.00(+0.00%) |
Nov 12, 2009 | 16.11 | 16.22 | 15.99 | 15.99 | 1,489,897 | -0.24(-1.47%) |
Nov 11, 2009 | 16.24 | 16.28 | 16.14 | 16.23 | 1,128,070 | +0.13(+0.84%) |
Nov 10, 2009 | 16.07 | 16.19 | 16.00 | 16.09 | 1,758,098 | -0.08(-0.49%) |
Nov 09, 2009 | 15.95 | 16.17 | 15.89 | 16.17 | 1,650,706 | +0.38(+2.40%) |
Nov 06, 2009 | 15.67 | 15.87 | 15.58 | 15.79 | 1,628,012 | -0.06(-0.35%) |
Nov 05, 2009 | 15.81 | 15.86 | 15.68 | 15.85 | 1,710,877 | +0.17(+1.09%) |
Nov 04, 2009 | 15.89 | 15.94 | 15.65 | 15.68 | 2,460,708 | -0.03(-0.19%) |
Nov 03, 2009 | 15.62 | 15.80 | 15.47 | 15.71 | 2,232,579 | -0.02(-0.16%) |
Nov 02, 2009 | 15.65 | 15.83 | 15.46 | 15.73 | 2,453,228 | +0.20(+1.26%) |
Oct 30, 2009 | 15.65 | 15.77 | 15.51 | 15.54 | 3,867,547 | -0.19(-1.21%) |
Oct 29, 2009 | 15.61 | 15.76 | 15.44 | 15.73 | 3,708,056 | +0.31(+2.03%) |
Oct 28, 2009 | 15.45 | 15.53 | 15.35 | 15.41 | 2,589,456 | -0.01(-0.08%) |
Oct 27, 2009 | 15.60 | 15.65 | 15.41 | 15.43 | 1,276,168 | -0.11(-0.71%) |
Oct 26, 2009 | 15.72 | 15.95 | 15.49 | 15.54 | 2,126,448 | -0.20(-1.28%) |
Oct 23, 2009 | 15.82 | 16.01 | 15.70 | 15.74 | 1,797,186 | -0.26(-1.61%) |
Oct 22, 2009 | 15.75 | 16.03 | 15.72 | 16.00 | 1,555,694 | +0.28(+1.79%) |
Oct 21, 2009 | 15.81 | 16.05 | 15.68 | 15.71 | 1,512,067 | -0.12(-0.77%) |
Oct 20, 2009 | 15.85 | 16.06 | 15.80 | 15.84 | 1,521,351 | -0.24(-1.49%) |
Oct 19, 2009 | 15.89 | 16.09 | 15.79 | 16.08 | 1,177,727 | +0.30(+1.90%) |
Oct 16, 2009 | 15.92 | 16.05 | 15.67 | 15.78 | 1,489,290 | -0.25(-1.57%) |
Oct 15, 2009 | 16.00 | 16.09 | 15.86 | 16.03 | 1,389,616 | +0.00(+0.00%) |
Oct 14, 2009 | 15.89 | 16.06 | 15.79 | 16.03 | 2,095,355 | +0.25(+1.55%) |
Oct 13, 2009 | 15.76 | 15.87 | 15.69 | 15.78 | 1,599,605 | -0.04(-0.23%) |
Oct 12, 2009 | 15.93 | 16.00 | 15.78 | 15.82 | 841,266 | -0.10(-0.62%) |
Oct 09, 2009 | 15.87 | 15.92 | 15.78 | 15.92 | 1,108,209 | +0.10(+0.62%) |
Oct 08, 2009 | 15.97 | 15.98 | 15.79 | 15.82 | 1,874,279 | -0.04(-0.27%) |
Oct 07, 2009 | 15.86 | 15.89 | 15.73 | 15.86 | 1,247,251 | +0.00(+0.00%) |
Oct 06, 2009 | 15.84 | 15.88 | 15.64 | 15.86 | 1,448,120 | +0.14(+0.90%) |
Oct 05, 2009 | 15.75 | 15.75 | 15.54 | 15.72 | 2,129,649 | +0.09(+0.59%) |
Oct 02, 2009 | 15.56 | 15.76 | 15.44 | 15.63 | 1,967,427 | -0.06(-0.35%) |