Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.29 | 17.55 | 17.55 | 17.55 | 106,300 | +0.28(+1.62%) |
Dec 30, 2009 | 17.37 | 17.54 | 17.13 | 17.27 | 90,326 | -0.25(-1.43%) |
Dec 29, 2009 | 17.60 | 17.60 | 17.38 | 17.52 | 27,987 | +0.01(+0.06%) |
Dec 28, 2009 | 17.83 | 18.00 | 17.39 | 17.51 | 52,027 | -0.42(-2.34%) |
Dec 24, 2009 | 17.73 | 18.04 | 17.70 | 17.93 | 24,436 | +0.20(+1.13%) |
Dec 23, 2009 | 17.50 | 17.78 | 17.38 | 17.73 | 73,692 | +0.24(+1.37%) |
Dec 22, 2009 | 17.58 | 17.73 | 17.43 | 17.49 | 91,756 | -0.01(-0.06%) |
Dec 21, 2009 | 17.71 | 17.90 | 17.15 | 17.50 | 181,804 | -0.21(-1.19%) |
Dec 18, 2009 | 17.74 | 17.74 | 17.11 | 17.71 | 402,848 | +0.17(+0.97%) |
Dec 17, 2009 | 17.09 | 17.63 | 17.09 | 17.54 | 130,473 | +0.39(+2.27%) |
Dec 16, 2009 | 16.37 | 17.25 | 16.37 | 17.15 | 120,074 | +0.86(+5.28%) |
Dec 15, 2009 | 16.23 | 16.59 | 16.02 | 16.29 | 90,524 | -0.03(-0.18%) |
Dec 14, 2009 | 16.21 | 16.47 | 15.66 | 16.32 | 62,938 | -0.10(-0.61%) |
Dec 11, 2009 | 16.20 | 16.45 | 16.01 | 16.42 | 118,107 | +0.35(+2.18%) |
Dec 10, 2009 | 16.20 | 16.38 | 16.00 | 16.07 | 90,886 | -0.12(-0.74%) |
Dec 09, 2009 | 16.10 | 16.39 | 15.73 | 16.19 | 166,949 | +0.15(+0.94%) |
Dec 08, 2009 | 15.90 | 16.25 | 15.90 | 16.04 | 130,907 | -0.02(-0.12%) |
Dec 07, 2009 | 16.05 | 16.27 | 15.89 | 16.06 | 122,476 | -0.04(-0.25%) |
Dec 04, 2009 | 16.32 | 16.40 | 16.00 | 16.10 | 99,594 | +0.13(+0.81%) |
Dec 03, 2009 | 16.14 | 16.26 | 15.93 | 15.97 | 89,667 | -0.07(-0.44%) |
Dec 02, 2009 | 16.33 | 16.45 | 16.00 | 16.04 | 314,775 | -0.33(-2.02%) |
Dec 01, 2009 | 16.20 | 16.50 | 16.20 | 16.37 | 236,774 | +0.36(+2.25%) |
Nov 30, 2009 | 15.90 | 16.17 | 15.70 | 16.01 | 181,698 | +0.01(+0.06%) |
Nov 27, 2009 | 15.81 | 16.06 | 15.79 | 16.00 | 47,515 | +0.00(+0.00%) |
Nov 25, 2009 | 16.39 | 16.46 | 15.85 | 16.00 | 53,759 | -0.36(-2.20%) |
Nov 24, 2009 | 16.80 | 16.80 | 16.11 | 16.36 | 61,482 | -0.48(-2.85%) |
Nov 23, 2009 | 16.30 | 16.97 | 16.30 | 16.84 | 124,911 | +0.80(+4.99%) |
Nov 20, 2009 | 16.21 | 16.44 | 15.83 | 16.04 | 97,809 | -0.23(-1.41%) |
Nov 19, 2009 | 16.53 | 16.53 | 16.03 | 16.27 | 46,703 | -0.35(-2.11%) |
Nov 18, 2009 | 17.00 | 17.00 | 16.56 | 16.62 | 29,225 | -0.41(-2.41%) |
Nov 17, 2009 | 16.65 | 17.18 | 16.58 | 17.03 | 63,593 | +0.34(+2.04%) |
Nov 16, 2009 | 16.25 | 17.00 | 16.15 | 16.69 | 80,113 | +0.61(+3.79%) |
Nov 13, 2009 | 16.17 | 16.45 | 15.92 | 16.08 | 45,239 | +0.07(+0.44%) |
Nov 12, 2009 | 16.28 | 16.53 | 15.91 | 16.01 | 54,174 | -0.38(-2.32%) |
Nov 11, 2009 | 16.83 | 17.00 | 16.30 | 16.39 | 43,241 | -0.24(-1.44%) |
Nov 10, 2009 | 16.97 | 17.38 | 16.44 | 16.63 | 83,205 | -0.49(-2.86%) |
Nov 09, 2009 | 16.70 | 17.30 | 16.63 | 17.12 | 121,186 | +0.49(+2.95%) |
Nov 06, 2009 | 16.09 | 16.65 | 16.08 | 16.63 | 88,684 | +0.31(+1.90%) |
Nov 05, 2009 | 15.48 | 16.33 | 15.42 | 16.32 | 135,717 | +0.93(+6.04%) |
Nov 04, 2009 | 15.17 | 15.69 | 14.94 | 15.39 | 147,146 | +0.25(+1.65%) |
Nov 03, 2009 | 14.41 | 15.18 | 14.41 | 15.14 | 275,948 | +0.58(+3.98%) |
Nov 02, 2009 | 15.37 | 15.40 | 14.32 | 14.56 | 217,042 | -0.77(-5.02%) |
Oct 30, 2009 | 15.95 | 16.05 | 15.13 | 15.33 | 286,019 | -1.12(-6.81%) |
Oct 29, 2009 | 17.19 | 17.43 | 16.31 | 16.45 | 197,841 | -0.54(-3.18%) |
Oct 28, 2009 | 16.76 | 17.28 | 16.58 | 16.99 | 279,034 | +0.15(+0.89%) |
Oct 27, 2009 | 17.57 | 18.24 | 16.78 | 16.84 | 106,470 | -0.79(-4.48%) |
Oct 26, 2009 | 17.78 | 18.00 | 17.30 | 17.63 | 101,055 | -0.14(-0.79%) |
Oct 23, 2009 | 17.98 | 18.19 | 17.67 | 17.77 | 127,980 | -0.23(-1.28%) |
Oct 22, 2009 | 17.66 | 18.09 | 17.25 | 18.00 | 76,486 | +0.37(+2.10%) |
Oct 21, 2009 | 17.98 | 18.41 | 17.55 | 17.63 | 197,932 | -0.45(-2.49%) |
Oct 20, 2009 | 17.98 | 18.50 | 17.97 | 18.08 | 56,835 | -0.36(-1.95%) |
Oct 19, 2009 | 18.32 | 18.61 | 18.08 | 18.44 | 83,593 | +0.27(+1.49%) |
Oct 16, 2009 | 18.48 | 18.55 | 17.93 | 18.17 | 128,652 | -0.42(-2.26%) |
Oct 15, 2009 | 18.95 | 19.13 | 18.42 | 18.59 | 226,041 | -0.47(-2.47%) |
Oct 14, 2009 | 18.45 | 19.14 | 18.39 | 19.06 | 230,396 | +0.55(+2.97%) |
Oct 13, 2009 | 18.30 | 18.51 | 17.90 | 18.51 | 139,728 | +0.13(+0.71%) |
Oct 12, 2009 | 18.66 | 19.13 | 18.23 | 18.38 | 209,040 | -0.26(-1.39%) |
Oct 09, 2009 | 17.92 | 18.64 | 17.90 | 18.64 | 142,254 | +0.80(+4.48%) |
Oct 08, 2009 | 19.09 | 19.58 | 17.83 | 17.84 | 305,507 | -1.07(-5.66%) |
Oct 07, 2009 | 17.89 | 19.08 | 17.89 | 18.91 | 126,832 | +1.01(+5.64%) |
Oct 06, 2009 | 17.44 | 17.94 | 17.40 | 17.90 | 155,999 | +0.51(+2.93%) |
Oct 05, 2009 | 17.28 | 17.48 | 17.09 | 17.39 | 76,967 | +0.29(+1.70%) |
Oct 02, 2009 | 17.31 | 17.40 | 16.76 | 17.10 | 124,063 | -0.32(-1.84%) |