Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.28 | 16.20 | 16.20 | 16.20 | 214,129 | -0.10(-0.60%) |
Dec 30, 2009 | 16.06 | 16.30 | 16.04 | 16.30 | 550,720 | +0.22(+1.39%) |
Dec 29, 2009 | 16.17 | 16.17 | 16.02 | 16.07 | 169,331 | -0.05(-0.30%) |
Dec 28, 2009 | 16.19 | 16.21 | 15.98 | 16.12 | 248,314 | -0.06(-0.39%) |
Dec 24, 2009 | 16.02 | 16.19 | 15.91 | 16.19 | 29,769 | +0.17(+1.06%) |
Dec 23, 2009 | 16.03 | 16.04 | 15.90 | 16.02 | 193,058 | +0.02(+0.14%) |
Dec 22, 2009 | 15.92 | 16.04 | 15.92 | 15.99 | 177,487 | +0.07(+0.45%) |
Dec 21, 2009 | 15.88 | 16.04 | 15.82 | 15.92 | 389,074 | +0.04(+0.25%) |
Dec 18, 2009 | 15.86 | 16.01 | 15.72 | 15.88 | 656,211 | +0.25(+1.62%) |
Dec 17, 2009 | 15.73 | 15.83 | 15.61 | 15.63 | 241,199 | -0.17(-1.10%) |
Dec 16, 2009 | 15.66 | 15.97 | 15.58 | 15.80 | 256,767 | +0.28(+1.81%) |
Dec 15, 2009 | 15.84 | 15.91 | 15.44 | 15.52 | 630,410 | -0.31(-1.97%) |
Dec 14, 2009 | 15.68 | 15.88 | 15.57 | 15.83 | 658,447 | -0.04(-0.22%) |
Dec 11, 2009 | 16.09 | 16.26 | 15.77 | 15.87 | 355,401 | -0.15(-0.95%) |
Dec 10, 2009 | 16.32 | 16.32 | 15.88 | 16.02 | 370,799 | -0.20(-1.24%) |
Dec 09, 2009 | 16.44 | 16.44 | 16.12 | 16.22 | 265,438 | -0.20(-1.22%) |
Dec 08, 2009 | 16.31 | 16.53 | 16.22 | 16.42 | 583,106 | -0.04(-0.24%) |
Dec 07, 2009 | 16.11 | 16.55 | 16.10 | 16.46 | 853,916 | +0.23(+1.43%) |
Dec 04, 2009 | 15.81 | 16.27 | 15.59 | 16.23 | 735,767 | +0.70(+4.50%) |
Dec 03, 2009 | 15.60 | 15.74 | 15.53 | 15.53 | 301,631 | +0.03(+0.20%) |
Dec 02, 2009 | 15.30 | 15.67 | 15.30 | 15.50 | 506,902 | +0.22(+1.46%) |
Dec 01, 2009 | 15.13 | 15.58 | 15.00 | 15.28 | 638,349 | +0.31(+2.08%) |
Nov 30, 2009 | 14.93 | 14.99 | 14.78 | 14.97 | 2,067,393 | +0.04(+0.27%) |
Nov 27, 2009 | 14.92 | 15.21 | 14.91 | 14.93 | 624,231 | -0.44(-2.87%) |
Nov 25, 2009 | 15.51 | 15.51 | 15.25 | 15.37 | 454,808 | -0.14(-0.92%) |
Nov 24, 2009 | 15.55 | 15.55 | 15.28 | 15.51 | 450,222 | -0.01(-0.09%) |
Nov 23, 2009 | 15.26 | 15.59 | 15.11 | 15.52 | 900,111 | +0.29(+1.93%) |
Nov 20, 2009 | 15.00 | 15.27 | 15.00 | 15.23 | 757,678 | +0.15(+0.97%) |
Nov 19, 2009 | 15.05 | 15.20 | 14.76 | 15.08 | 1,046,909 | -0.53(-3.37%) |
Nov 18, 2009 | 15.60 | 15.69 | 15.47 | 15.61 | 218,742 | -0.01(-0.09%) |
Nov 17, 2009 | 15.52 | 15.67 | 15.38 | 15.62 | 443,231 | +0.08(+0.55%) |
Nov 16, 2009 | 15.02 | 15.54 | 15.02 | 15.54 | 505,744 | +0.55(+3.69%) |
Nov 13, 2009 | 14.79 | 15.06 | 14.66 | 14.98 | 608,194 | +0.18(+1.23%) |
Nov 12, 2009 | 14.63 | 15.10 | 14.53 | 14.80 | 516,975 | +0.19(+1.28%) |
Nov 11, 2009 | 14.68 | 14.83 | 14.48 | 14.61 | 349,341 | +0.10(+0.68%) |
Nov 10, 2009 | 14.48 | 14.72 | 14.22 | 14.52 | 634,170 | -0.06(-0.43%) |
Nov 09, 2009 | 13.98 | 14.60 | 13.98 | 14.58 | 726,407 | +0.63(+4.54%) |
Nov 06, 2009 | 14.01 | 14.18 | 13.82 | 13.94 | 486,555 | -0.06(-0.45%) |
Nov 05, 2009 | 13.90 | 14.09 | 13.86 | 14.01 | 825,706 | +0.15(+1.09%) |
Nov 04, 2009 | 13.81 | 14.02 | 13.72 | 13.86 | 1,239,379 | +0.07(+0.52%) |
Nov 03, 2009 | 13.71 | 13.81 | 13.56 | 13.78 | 916,563 | +0.02(+0.13%) |
Nov 02, 2009 | 13.94 | 13.94 | 13.58 | 13.77 | 1,018,975 | -0.13(-0.96%) |
Oct 30, 2009 | 14.09 | 14.15 | 13.80 | 13.90 | 468,224 | -0.33(-2.35%) |
Oct 29, 2009 | 14.28 | 14.29 | 14.07 | 14.23 | 430,585 | +0.08(+0.54%) |
Oct 28, 2009 | 14.56 | 14.81 | 14.12 | 14.16 | 681,732 | -0.47(-3.20%) |
Oct 27, 2009 | 15.54 | 15.68 | 14.55 | 14.63 | 922,873 | -0.85(-5.47%) |
Oct 26, 2009 | 15.50 | 15.83 | 15.31 | 15.47 | 811,150 | +0.03(+0.20%) |
Oct 23, 2009 | 15.66 | 16.15 | 15.38 | 15.44 | 2,942,464 | +0.98(+6.78%) |
Oct 22, 2009 | 14.88 | 14.88 | 14.18 | 14.46 | 1,908,780 | -0.40(-2.70%) |
Oct 21, 2009 | 15.20 | 15.48 | 14.85 | 14.86 | 528,683 | -0.43(-2.83%) |
Oct 20, 2009 | 15.26 | 15.68 | 15.24 | 15.29 | 421,600 | -0.08(-0.49%) |
Oct 19, 2009 | 15.15 | 15.41 | 14.89 | 15.37 | 890,042 | +0.27(+1.77%) |
Oct 16, 2009 | 15.29 | 15.37 | 14.93 | 15.10 | 381,436 | -0.23(-1.48%) |
Oct 15, 2009 | 15.26 | 15.38 | 15.14 | 15.33 | 332,027 | +0.01(+0.06%) |
Oct 14, 2009 | 15.22 | 15.42 | 15.13 | 15.32 | 617,580 | +0.17(+1.15%) |
Oct 13, 2009 | 14.97 | 15.25 | 14.97 | 15.15 | 432,410 | +0.17(+1.16%) |
Oct 12, 2009 | 15.09 | 15.25 | 14.69 | 14.97 | 396,281 | +0.23(+1.57%) |
Oct 09, 2009 | 14.50 | 14.81 | 14.38 | 14.74 | 332,565 | +0.25(+1.72%) |
Oct 08, 2009 | 14.64 | 14.64 | 14.21 | 14.49 | 569,002 | -0.03(-0.21%) |
Oct 07, 2009 | 14.48 | 14.71 | 14.43 | 14.52 | 222,517 | -0.05(-0.37%) |
Oct 06, 2009 | 14.43 | 14.72 | 14.05 | 14.58 | 336,273 | +0.19(+1.33%) |
Oct 05, 2009 | 14.26 | 14.51 | 14.11 | 14.39 | 325,154 | +0.13(+0.91%) |
Oct 02, 2009 | 14.57 | 14.79 | 14.26 | 14.26 | 370,213 | -0.32(-2.20%) |