Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.53 | 17.40 | 17.40 | 17.40 | 455,633 | -0.21(-1.18%) |
Dec 30, 2009 | 17.39 | 17.72 | 17.36 | 17.61 | 413,279 | +0.28(+1.62%) |
Dec 29, 2009 | 17.45 | 17.48 | 17.28 | 17.33 | 415,951 | -0.02(-0.14%) |
Dec 28, 2009 | 17.36 | 17.46 | 17.18 | 17.35 | 198,337 | -0.04(-0.21%) |
Dec 24, 2009 | 17.33 | 17.57 | 17.32 | 17.39 | 138,581 | +0.07(+0.41%) |
Dec 23, 2009 | 16.67 | 17.36 | 16.67 | 17.32 | 568,831 | +0.71(+4.30%) |
Dec 22, 2009 | 16.08 | 16.97 | 16.08 | 16.60 | 1,145,747 | +1.18(+7.69%) |
Dec 21, 2009 | 15.42 | 15.49 | 15.31 | 15.42 | 208,911 | +0.08(+0.54%) |
Dec 18, 2009 | 15.27 | 15.43 | 15.12 | 15.33 | 1,148,953 | +0.24(+1.58%) |
Dec 17, 2009 | 15.06 | 15.15 | 14.87 | 15.09 | 198,802 | -0.05(-0.35%) |
Dec 16, 2009 | 15.08 | 15.31 | 15.06 | 15.15 | 276,792 | +0.15(+0.99%) |
Dec 15, 2009 | 14.75 | 15.19 | 14.66 | 15.00 | 577,368 | +0.25(+1.70%) |
Dec 14, 2009 | 14.60 | 14.75 | 14.42 | 14.75 | 518,015 | +0.26(+1.77%) |
Dec 11, 2009 | 14.59 | 14.59 | 14.43 | 14.49 | 99,344 | +0.03(+0.21%) |
Dec 10, 2009 | 14.73 | 14.78 | 14.38 | 14.46 | 283,415 | -0.19(-1.30%) |
Dec 09, 2009 | 14.64 | 14.77 | 14.53 | 14.65 | 148,545 | -0.02(-0.12%) |
Dec 08, 2009 | 14.71 | 14.78 | 14.58 | 14.67 | 179,217 | -0.10(-0.69%) |
Dec 07, 2009 | 14.62 | 14.86 | 14.62 | 14.77 | 165,119 | +0.11(+0.73%) |
Dec 04, 2009 | 14.83 | 14.83 | 14.53 | 14.67 | 507,391 | +0.08(+0.53%) |
Dec 03, 2009 | 14.75 | 15.00 | 14.57 | 14.59 | 388,649 | +0.10(+0.66%) |
Dec 02, 2009 | 14.46 | 14.64 | 14.42 | 14.49 | 314,832 | +0.08(+0.58%) |
Dec 01, 2009 | 14.44 | 14.49 | 14.34 | 14.41 | 242,088 | +0.07(+0.50%) |
Nov 30, 2009 | 14.25 | 14.36 | 14.05 | 14.34 | 496,763 | +0.02(+0.12%) |
Nov 27, 2009 | 14.37 | 14.62 | 14.32 | 14.32 | 116,210 | -0.54(-3.61%) |
Nov 25, 2009 | 14.91 | 15.02 | 14.77 | 14.86 | 200,166 | -0.02(-0.12%) |
Nov 24, 2009 | 14.89 | 14.99 | 14.73 | 14.87 | 187,016 | -0.05(-0.32%) |
Nov 23, 2009 | 14.77 | 14.95 | 14.73 | 14.92 | 214,529 | +0.34(+2.33%) |
Nov 20, 2009 | 14.46 | 14.61 | 14.30 | 14.58 | 320,619 | +0.05(+0.33%) |
Nov 19, 2009 | 14.53 | 14.67 | 14.43 | 14.53 | 305,931 | -0.14(-0.93%) |
Nov 18, 2009 | 14.74 | 14.83 | 14.53 | 14.67 | 195,087 | -0.11(-0.76%) |
Nov 17, 2009 | 14.72 | 14.83 | 14.61 | 14.78 | 141,562 | +0.04(+0.24%) |
Nov 16, 2009 | 14.13 | 14.75 | 13.96 | 14.75 | 275,881 | +0.38(+2.65%) |
Nov 13, 2009 | 14.18 | 14.37 | 14.07 | 14.37 | 196,290 | +0.21(+1.51%) |
Nov 12, 2009 | 14.25 | 14.44 | 14.13 | 14.15 | 204,842 | -0.15(-1.08%) |
Nov 11, 2009 | 14.34 | 14.40 | 14.22 | 14.31 | 138,067 | +0.07(+0.46%) |
Nov 10, 2009 | 14.09 | 14.31 | 14.08 | 14.24 | 374,850 | +0.04(+0.25%) |
Nov 09, 2009 | 14.15 | 14.24 | 14.05 | 14.21 | 229,021 | +0.15(+1.06%) |
Nov 06, 2009 | 13.86 | 14.06 | 13.74 | 14.06 | 249,024 | +0.07(+0.51%) |
Nov 05, 2009 | 13.76 | 13.99 | 13.74 | 13.99 | 242,224 | +0.30(+2.18%) |
Nov 04, 2009 | 13.84 | 13.97 | 13.65 | 13.69 | 312,966 | -0.14(-0.99%) |
Nov 03, 2009 | 13.49 | 13.83 | 13.49 | 13.83 | 442,980 | +0.21(+1.53%) |
Nov 02, 2009 | 13.81 | 13.81 | 13.47 | 13.62 | 212,379 | -0.14(-1.00%) |
Oct 30, 2009 | 13.89 | 14.14 | 13.71 | 13.75 | 514,696 | -0.25(-1.79%) |
Oct 29, 2009 | 13.99 | 14.08 | 13.86 | 14.00 | 238,180 | +0.10(+0.69%) |
Oct 28, 2009 | 14.22 | 14.30 | 13.89 | 13.91 | 391,714 | -0.29(-2.05%) |
Oct 27, 2009 | 14.18 | 14.31 | 13.99 | 14.20 | 356,882 | +0.03(+0.21%) |
Oct 26, 2009 | 14.20 | 14.50 | 14.07 | 14.17 | 211,019 | +0.02(+0.17%) |
Oct 23, 2009 | 14.29 | 14.72 | 14.06 | 14.15 | 357,586 | -0.51(-3.49%) |
Oct 22, 2009 | 14.64 | 14.74 | 14.52 | 14.66 | 236,136 | +0.07(+0.45%) |
Oct 21, 2009 | 14.16 | 14.81 | 14.16 | 14.59 | 680,515 | +0.43(+3.07%) |
Oct 20, 2009 | 14.26 | 14.28 | 14.03 | 14.16 | 151,976 | -0.14(-0.96%) |
Oct 19, 2009 | 14.19 | 14.32 | 14.11 | 14.30 | 231,756 | +0.12(+0.84%) |
Oct 16, 2009 | 14.15 | 14.25 | 14.01 | 14.18 | 305,190 | -0.05(-0.38%) |
Oct 15, 2009 | 14.11 | 14.23 | 14.08 | 14.23 | 267,592 | +0.06(+0.42%) |
Oct 14, 2009 | 14.18 | 14.23 | 14.09 | 14.17 | 274,070 | +0.07(+0.51%) |
Oct 13, 2009 | 14.17 | 14.24 | 14.02 | 14.10 | 189,112 | -0.09(-0.63%) |
Oct 12, 2009 | 14.13 | 14.25 | 13.68 | 14.19 | 290,844 | +0.25(+1.79%) |
Oct 09, 2009 | 13.66 | 13.99 | 13.61 | 13.94 | 592,250 | +0.32(+2.32%) |
Oct 08, 2009 | 13.56 | 13.72 | 13.50 | 13.62 | 381,686 | +0.13(+0.97%) |
Oct 07, 2009 | 13.43 | 13.56 | 13.28 | 13.49 | 150,350 | -0.04(-0.26%) |
Oct 06, 2009 | 13.29 | 13.53 | 13.22 | 13.53 | 167,076 | +0.28(+2.11%) |
Oct 05, 2009 | 13.24 | 13.26 | 13.07 | 13.25 | 715,152 | +0.07(+0.54%) |
Oct 02, 2009 | 13.10 | 13.25 | 13.07 | 13.18 | 396,525 | +0.03(+0.23%) |