Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.76 | 16.58 | 16.58 | 16.58 | 21,231 | -0.21(-1.25%) |
Dec 30, 2009 | 16.85 | 16.88 | 16.76 | 16.79 | 4,248 | -0.21(-1.23%) |
Dec 29, 2009 | 17.09 | 17.10 | 16.98 | 17.00 | 39,263 | -0.10(-0.61%) |
Dec 28, 2009 | 16.95 | 18.17 | 16.92 | 17.10 | 415,428 | +0.28(+1.64%) |
Dec 24, 2009 | 16.62 | 17.61 | 16.01 | 16.83 | 14,131 | +0.16(+0.96%) |
Dec 23, 2009 | 16.89 | 16.89 | 16.62 | 16.67 | 9,384 | -0.08(-0.48%) |
Dec 22, 2009 | 16.57 | 16.77 | 16.45 | 16.75 | 93,500 | +0.37(+2.28%) |
Dec 21, 2009 | 16.28 | 16.45 | 16.24 | 16.37 | 13,239 | +0.38(+2.39%) |
Dec 18, 2009 | 15.85 | 15.99 | 15.80 | 15.99 | 10,820 | +0.30(+1.92%) |
Dec 17, 2009 | 15.78 | 15.79 | 15.61 | 15.69 | 13,442 | -0.32(-1.97%) |
Dec 16, 2009 | 15.85 | 16.19 | 15.85 | 16.01 | 16,164 | +0.14(+0.88%) |
Dec 15, 2009 | 16.03 | 16.16 | 15.87 | 15.87 | 16,872 | -0.22(-1.36%) |
Dec 14, 2009 | 16.35 | 16.35 | 16.01 | 16.08 | 45,828 | +0.00(+0.00%) |
Dec 11, 2009 | 16.06 | 16.08 | 15.86 | 16.08 | 13,177 | +0.30(+1.91%) |
Dec 10, 2009 | 15.87 | 15.87 | 15.78 | 15.78 | 5,546 | +0.05(+0.31%) |
Dec 09, 2009 | 15.86 | 15.86 | 15.56 | 15.73 | 6,025 | -0.02(-0.12%) |
Dec 08, 2009 | 16.01 | 16.01 | 15.56 | 15.75 | 17,023 | -0.26(-1.62%) |
Dec 07, 2009 | 15.57 | 16.12 | 15.54 | 16.01 | 14,690 | +0.78(+5.10%) |
Dec 04, 2009 | 15.07 | 15.53 | 15.07 | 15.24 | 5,186 | +0.24(+1.58%) |
Dec 03, 2009 | 15.41 | 15.41 | 14.95 | 15.00 | 8,516 | -0.06(-0.42%) |
Dec 02, 2009 | 14.76 | 15.17 | 14.73 | 15.06 | 35,072 | +0.44(+3.01%) |
Dec 01, 2009 | 14.35 | 14.63 | 14.35 | 14.62 | 9,780 | +0.65(+4.62%) |
Nov 30, 2009 | 14.14 | 14.14 | 13.83 | 13.98 | 6,514 | -0.31(-2.14%) |
Nov 27, 2009 | 12.80 | 14.41 | 12.80 | 14.28 | 14,384 | -0.33(-2.27%) |
Nov 25, 2009 | 14.45 | 14.67 | 14.45 | 14.61 | 7,290 | +0.18(+1.27%) |
Nov 24, 2009 | 14.36 | 14.50 | 14.31 | 14.43 | 8,296 | +0.12(+0.86%) |
Nov 23, 2009 | 13.90 | 14.33 | 13.90 | 14.31 | 3,387 | +0.68(+4.97%) |
Nov 20, 2009 | 13.54 | 13.65 | 13.54 | 13.63 | 6,464 | +0.19(+1.44%) |
Nov 19, 2009 | 13.76 | 13.76 | 13.44 | 13.44 | 4,952 | -0.43(-3.11%) |
Nov 18, 2009 | 13.59 | 13.87 | 13.59 | 13.87 | 2,282 | +0.03(+0.24%) |
Nov 17, 2009 | 13.39 | 13.83 | 13.39 | 13.83 | 15,267 | +0.14(+1.06%) |
Nov 16, 2009 | 13.62 | 13.79 | 13.62 | 13.69 | 10,117 | +0.44(+3.34%) |
Nov 13, 2009 | 13.20 | 13.27 | 13.20 | 13.25 | 1,431 | +0.11(+0.83%) |
Nov 12, 2009 | 13.39 | 13.40 | 13.13 | 13.14 | 8,607 | -0.26(-1.94%) |
Nov 11, 2009 | 13.50 | 13.56 | 13.29 | 13.40 | 43,504 | -0.02(-0.13%) |
Nov 10, 2009 | 13.41 | 13.41 | 13.41 | 13.41 | 1,192 | +0.04(+0.28%) |
Nov 09, 2009 | 12.74 | 13.38 | 12.74 | 13.38 | 2,082 | +0.58(+4.52%) |
Nov 06, 2009 | 12.70 | 12.81 | 12.70 | 12.80 | 1,574 | +0.08(+0.63%) |
Nov 05, 2009 | 12.61 | 12.75 | 12.61 | 12.72 | 16,154 | +0.12(+0.96%) |
Nov 04, 2009 | 12.65 | 12.65 | 12.53 | 12.60 | 1,789 | +0.30(+2.46%) |
Nov 03, 2009 | 12.04 | 12.29 | 12.04 | 12.29 | 3,339 | +0.25(+2.09%) |
Nov 02, 2009 | 12.29 | 12.51 | 11.99 | 12.04 | 48,333 | -0.24(-1.96%) |
Oct 30, 2009 | 12.84 | 12.84 | 12.17 | 12.28 | 8,707 | -0.66(-5.08%) |
Oct 29, 2009 | 12.87 | 12.97 | 12.87 | 12.94 | 9,351 | +0.20(+1.58%) |
Oct 28, 2009 | 12.88 | 12.99 | 12.74 | 12.74 | 18,766 | -0.23(-1.79%) |
Oct 27, 2009 | 13.06 | 13.09 | 12.96 | 12.97 | 3,339 | +0.02(+0.14%) |
Oct 26, 2009 | 13.64 | 13.64 | 12.94 | 12.95 | 19,585 | -0.48(-3.56%) |
Oct 23, 2009 | 13.46 | 13.46 | 13.35 | 13.43 | 9,294 | -0.27(-1.99%) |
Oct 22, 2009 | 13.37 | 13.93 | 13.37 | 13.70 | 5,866 | +0.10(+0.74%) |
Oct 21, 2009 | 13.78 | 13.97 | 13.60 | 13.60 | 2,511 | -0.10(-0.73%) |
Oct 20, 2009 | 13.68 | 13.71 | 13.68 | 13.70 | 8,132 | -0.35(-2.48%) |
Oct 19, 2009 | 13.92 | 14.05 | 13.90 | 14.05 | 12,994 | +0.20(+1.45%) |
Oct 16, 2009 | 13.83 | 13.88 | 13.83 | 13.85 | 2,876 | -0.24(-1.70%) |
Oct 15, 2009 | 14.17 | 14.17 | 14.09 | 14.09 | 5,248 | -0.05(-0.36%) |
Oct 14, 2009 | 14.13 | 14.16 | 14.06 | 14.14 | 12,409 | +0.39(+2.80%) |
Oct 13, 2009 | 13.94 | 13.94 | 13.75 | 13.75 | 720 | -0.19(-1.36%) |
Oct 12, 2009 | 13.97 | 14.01 | 13.94 | 13.94 | 3,547 | +0.11(+0.80%) |
Oct 09, 2009 | 13.78 | 13.83 | 13.78 | 13.83 | 956 | -0.24(-1.73%) |
Oct 08, 2009 | 14.17 | 14.17 | 14.08 | 14.08 | 2,089 | -0.02(-0.15%) |
Oct 07, 2009 | 13.94 | 14.24 | 13.94 | 14.10 | 4,157 | -0.16(-1.09%) |
Oct 06, 2009 | 14.17 | 14.29 | 14.17 | 14.25 | 3,342 | +0.28(+2.01%) |
Oct 05, 2009 | 13.72 | 13.97 | 13.72 | 13.97 | 2,760 | +0.41(+3.00%) |
Oct 02, 2009 | 13.62 | 13.70 | 13.05 | 13.57 | 11,517 | -0.18(-1.31%) |