Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.11 | 17.04 | 17.04 | 17.04 | 192,662 | +0.01(+0.05%) |
Dec 30, 2009 | 17.08 | 17.16 | 16.91 | 17.04 | 207,836 | +0.00(+0.00%) |
Dec 29, 2009 | 16.90 | 17.07 | 16.84 | 17.04 | 173,344 | +0.11(+0.65%) |
Dec 28, 2009 | 17.04 | 17.04 | 16.76 | 16.93 | 119,688 | +0.03(+0.19%) |
Dec 24, 2009 | 16.85 | 16.93 | 16.46 | 16.89 | 52,687 | -0.02(-0.14%) |
Dec 23, 2009 | 16.80 | 16.97 | 16.74 | 16.92 | 80,761 | +0.20(+1.22%) |
Dec 22, 2009 | 16.57 | 16.79 | 16.37 | 16.71 | 157,144 | +0.14(+0.86%) |
Dec 21, 2009 | 16.55 | 16.91 | 16.37 | 16.57 | 155,857 | +0.02(+0.09%) |
Dec 18, 2009 | 16.49 | 16.57 | 16.06 | 16.56 | 354,873 | +0.30(+1.84%) |
Dec 17, 2009 | 16.52 | 16.80 | 16.25 | 16.26 | 319,423 | -0.28(-1.71%) |
Dec 16, 2009 | 16.64 | 17.02 | 16.52 | 16.54 | 279,182 | -0.46(-2.69%) |
Dec 15, 2009 | 16.96 | 17.18 | 16.88 | 17.00 | 189,506 | +0.06(+0.33%) |
Dec 14, 2009 | 16.79 | 16.96 | 16.51 | 16.94 | 194,024 | +0.20(+1.22%) |
Dec 11, 2009 | 16.45 | 16.89 | 16.45 | 16.74 | 165,063 | +0.41(+2.51%) |
Dec 10, 2009 | 16.06 | 16.38 | 16.01 | 16.33 | 223,031 | +0.30(+1.87%) |
Dec 09, 2009 | 16.23 | 16.26 | 15.75 | 16.03 | 461,682 | -0.14(-0.88%) |
Dec 08, 2009 | 16.21 | 16.33 | 15.96 | 16.17 | 323,451 | -0.13(-0.82%) |
Dec 07, 2009 | 16.33 | 16.46 | 16.24 | 16.30 | 327,990 | +0.04(+0.24%) |
Dec 04, 2009 | 16.95 | 17.19 | 16.17 | 16.26 | 383,324 | -0.63(-3.73%) |
Dec 03, 2009 | 17.11 | 17.23 | 16.87 | 16.89 | 136,759 | -0.13(-0.74%) |
Dec 02, 2009 | 16.96 | 17.19 | 16.88 | 17.02 | 170,707 | +0.11(+0.65%) |
Dec 01, 2009 | 17.58 | 17.58 | 16.87 | 16.91 | 394,584 | -0.50(-2.85%) |
Nov 30, 2009 | 17.11 | 17.46 | 16.94 | 17.41 | 208,635 | +0.33(+1.94%) |
Nov 27, 2009 | 16.98 | 17.25 | 16.92 | 17.07 | 41,680 | -0.25(-1.45%) |
Nov 25, 2009 | 17.16 | 17.40 | 17.16 | 17.33 | 68,555 | +0.19(+1.10%) |
Nov 24, 2009 | 17.40 | 17.44 | 17.10 | 17.14 | 211,347 | -0.35(-2.02%) |
Nov 23, 2009 | 17.50 | 17.69 | 17.41 | 17.49 | 117,084 | +0.13(+0.77%) |
Nov 20, 2009 | 17.63 | 17.63 | 17.33 | 17.36 | 110,683 | -0.28(-1.56%) |
Nov 19, 2009 | 18.09 | 18.10 | 17.49 | 17.63 | 170,716 | -0.46(-2.57%) |
Nov 18, 2009 | 18.08 | 18.10 | 17.85 | 18.10 | 160,174 | +0.11(+0.61%) |
Nov 17, 2009 | 17.75 | 18.03 | 17.50 | 17.99 | 132,906 | +0.12(+0.66%) |
Nov 16, 2009 | 17.35 | 17.96 | 17.33 | 17.87 | 198,016 | +0.38(+2.16%) |
Nov 13, 2009 | 17.15 | 17.50 | 16.96 | 17.49 | 231,146 | +0.36(+2.11%) |
Nov 12, 2009 | 17.06 | 17.29 | 16.91 | 17.13 | 187,439 | +0.11(+0.65%) |
Nov 11, 2009 | 17.19 | 17.19 | 16.85 | 17.02 | 354,814 | -0.08(-0.46%) |
Nov 10, 2009 | 17.15 | 17.27 | 16.98 | 17.10 | 265,091 | -0.13(-0.78%) |
Nov 09, 2009 | 17.54 | 17.72 | 16.92 | 17.23 | 523,399 | -0.07(-0.41%) |
Nov 06, 2009 | 17.19 | 17.42 | 16.95 | 17.30 | 253,871 | +0.09(+0.55%) |
Nov 05, 2009 | 17.19 | 17.46 | 16.90 | 17.21 | 449,237 | +1.29(+8.11%) |
Nov 04, 2009 | 15.45 | 16.24 | 15.45 | 15.92 | 360,578 | +0.45(+2.90%) |
Nov 03, 2009 | 15.26 | 15.58 | 14.83 | 15.47 | 520,151 | -0.25(-1.60%) |
Nov 02, 2009 | 15.71 | 15.93 | 15.47 | 15.72 | 528,188 | +0.13(+0.81%) |
Oct 30, 2009 | 16.24 | 16.24 | 15.55 | 15.60 | 843,169 | -0.54(-3.32%) |
Oct 29, 2009 | 16.59 | 17.17 | 16.02 | 16.13 | 587,200 | -0.31(-1.91%) |
Oct 28, 2009 | 18.11 | 18.11 | 16.31 | 16.45 | 755,197 | -1.81(-9.91%) |
Oct 27, 2009 | 18.69 | 18.85 | 18.16 | 18.26 | 185,078 | -0.38(-2.03%) |
Oct 26, 2009 | 19.17 | 19.25 | 18.46 | 18.63 | 230,465 | -0.36(-1.91%) |
Oct 23, 2009 | 19.10 | 19.44 | 18.91 | 19.00 | 175,799 | -0.28(-1.43%) |
Oct 22, 2009 | 19.28 | 19.34 | 18.72 | 19.27 | 233,598 | +0.16(+0.82%) |
Oct 21, 2009 | 19.24 | 19.39 | 19.03 | 19.11 | 202,270 | -0.06(-0.29%) |
Oct 20, 2009 | 18.81 | 19.32 | 18.67 | 19.17 | 265,214 | +0.33(+1.75%) |
Oct 19, 2009 | 18.69 | 19.01 | 18.53 | 18.84 | 173,145 | +0.35(+1.87%) |
Oct 16, 2009 | 18.97 | 19.03 | 18.25 | 18.49 | 274,744 | -0.39(-2.08%) |
Oct 15, 2009 | 18.60 | 18.96 | 18.18 | 18.88 | 278,565 | +0.25(+1.35%) |
Oct 14, 2009 | 17.87 | 18.79 | 17.39 | 18.63 | 402,045 | +0.82(+4.59%) |
Oct 13, 2009 | 18.41 | 18.41 | 17.51 | 17.81 | 281,347 | -0.66(-3.58%) |
Oct 12, 2009 | 18.46 | 18.72 | 18.25 | 18.48 | 188,223 | -0.03(-0.17%) |
Oct 09, 2009 | 17.96 | 18.55 | 17.96 | 18.51 | 210,577 | +0.43(+2.39%) |
Oct 08, 2009 | 18.01 | 18.29 | 17.91 | 18.07 | 107,877 | +0.07(+0.39%) |
Oct 07, 2009 | 18.10 | 18.17 | 17.78 | 18.00 | 119,069 | -0.05(-0.26%) |
Oct 06, 2009 | 17.90 | 18.25 | 17.90 | 18.05 | 127,298 | +0.38(+2.14%) |
Oct 05, 2009 | 17.67 | 17.74 | 17.48 | 17.67 | 97,147 | -0.05(-0.27%) |
Oct 02, 2009 | 17.55 | 17.89 | 17.47 | 17.72 | 195,518 | +0.05(+0.27%) |