Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.22 | 16.17 | 16.17 | 16.17 | 13,702 | -0.37(-2.26%) |
Dec 30, 2009 | 14.98 | 16.59 | 14.98 | 16.55 | 27,812 | +1.53(+10.19%) |
Dec 29, 2009 | 15.10 | 15.12 | 15.01 | 15.02 | 13,375 | +0.00(+0.00%) |
Dec 28, 2009 | 15.10 | 15.10 | 15.02 | 15.02 | 6,370 | +0.01(+0.06%) |
Dec 23, 2009 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | +0.04(+0.28%) |
Dec 22, 2009 | 14.56 | 14.98 | 14.56 | 14.97 | 1,562 | +0.36(+2.45%) |
Dec 21, 2009 | 14.61 | 14.61 | 14.61 | 14.61 | 120 | -0.21(-1.40%) |
Dec 17, 2009 | 14.70 | 14.82 | 14.82 | 14.82 | 600 | -0.12(-0.81%) |
Dec 16, 2009 | 14.98 | 14.98 | 14.77 | 14.94 | 1,322 | +0.20(+1.33%) |
Dec 15, 2009 | 14.98 | 15.41 | 14.74 | 14.74 | 14,417 | -0.20(-1.34%) |
Dec 14, 2009 | 14.98 | 15.01 | 14.84 | 14.94 | 9,827 | +0.05(+0.34%) |
Dec 11, 2009 | 14.94 | 14.98 | 14.89 | 14.89 | 5,048 | -0.16(-1.05%) |
Dec 10, 2009 | 14.98 | 15.11 | 14.98 | 15.05 | 5,989 | +0.11(+0.72%) |
Dec 09, 2009 | 14.98 | 14.98 | 14.94 | 14.94 | 1,082 | -0.03(-0.22%) |
Dec 08, 2009 | 14.87 | 15.18 | 14.87 | 14.98 | 6,250 | +0.42(+2.86%) |
Dec 04, 2009 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | -0.09(-0.62%) |
Dec 03, 2009 | 14.83 | 14.98 | 14.65 | 14.65 | 2,283 | -0.13(-0.90%) |
Dec 02, 2009 | 14.26 | 14.78 | 14.26 | 14.78 | 2,524 | +0.15(+1.02%) |
Dec 01, 2009 | 14.88 | 14.88 | 14.44 | 14.63 | 719 | -0.14(-0.96%) |
Nov 30, 2009 | 14.81 | 14.88 | 14.75 | 14.78 | 2,329 | -0.22(-1.50%) |
Nov 27, 2009 | 15.00 | 15.00 | 15.00 | 15.00 | 204 | +0.03(+0.17%) |
Nov 24, 2009 | 15.17 | 14.98 | 14.98 | 14.98 | 8,894 | -0.19(-1.26%) |
Nov 23, 2009 | 15.13 | 15.30 | 15.08 | 15.17 | 10,112 | +0.40(+2.70%) |
Nov 20, 2009 | 14.83 | 14.98 | 14.47 | 14.77 | 5,967 | +0.16(+1.08%) |
Nov 18, 2009 | 14.99 | 14.61 | 14.61 | 14.61 | 2,524 | -0.45(-2.98%) |
Nov 17, 2009 | 14.93 | 15.06 | 14.93 | 15.06 | 4,971 | +0.04(+0.28%) |
Nov 16, 2009 | 14.98 | 15.02 | 14.97 | 15.02 | 5,983 | +0.31(+2.09%) |
Nov 13, 2009 | 14.92 | 14.98 | 14.63 | 14.71 | 9,846 | -0.32(-2.10%) |
Nov 12, 2009 | 14.94 | 15.05 | 14.82 | 15.03 | 11,822 | +0.05(+0.33%) |
Nov 11, 2009 | 15.21 | 15.21 | 14.94 | 14.98 | 12,707 | -0.21(-1.37%) |
Nov 10, 2009 | 15.13 | 15.18 | 14.16 | 15.18 | 7,470 | +0.18(+1.22%) |
Nov 09, 2009 | 15.02 | 15.06 | 14.73 | 15.00 | 6,250 | +0.20(+1.35%) |
Nov 05, 2009 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.27(+1.83%) |
Nov 04, 2009 | 14.28 | 14.98 | 14.28 | 14.53 | 6,229 | +0.20(+1.39%) |
Nov 03, 2009 | 14.26 | 14.42 | 14.26 | 14.33 | 2,138 | -0.36(-2.43%) |
Nov 02, 2009 | 14.88 | 14.89 | 14.64 | 14.69 | 1,683 | -0.08(-0.56%) |
Oct 30, 2009 | 14.37 | 15.01 | 14.37 | 14.78 | 5,289 | +0.15(+1.02%) |
Oct 29, 2009 | 14.46 | 15.05 | 14.45 | 14.63 | 2,539 | -0.13(-0.90%) |
Oct 28, 2009 | 14.33 | 15.08 | 14.33 | 14.76 | 1,442 | -0.22(-1.44%) |
Oct 23, 2009 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | +0.13(+0.90%) |
Oct 22, 2009 | 14.67 | 15.06 | 14.67 | 14.84 | 841 | -0.70(-4.50%) |
Oct 20, 2009 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | +0.07(+0.43%) |
Oct 19, 2009 | 15.36 | 15.60 | 15.28 | 15.47 | 3,365 | +0.07(+0.43%) |
Oct 15, 2009 | 15.41 | 15.41 | 15.41 | 15.41 | 240 | +0.12(+0.76%) |
Oct 14, 2009 | 15.72 | 15.97 | 15.10 | 15.29 | 11,286 | -0.20(-1.29%) |
Oct 13, 2009 | 15.64 | 15.64 | 15.49 | 15.49 | 360 | +0.28(+1.82%) |
Oct 12, 2009 | 15.21 | 16.26 | 15.21 | 15.21 | 390 | -0.42(-2.67%) |
Oct 09, 2009 | 13.98 | 15.64 | 13.98 | 15.63 | 1,687 | +0.54(+3.58%) |
Oct 08, 2009 | 15.35 | 15.78 | 15.09 | 15.09 | 1,926 | +0.26(+1.74%) |
Oct 07, 2009 | 14.53 | 14.83 | 14.07 | 14.83 | 11,134 | +0.27(+1.89%) |
Oct 06, 2009 | 15.08 | 15.40 | 14.39 | 14.56 | 18,727 | -0.17(-1.13%) |