Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.91 | 17.63 | 17.63 | 17.63 | 75,146 | -0.29(-1.62%) |
Dec 30, 2009 | 17.97 | 18.09 | 17.82 | 17.92 | 60,354 | -0.15(-0.82%) |
Dec 29, 2009 | 18.01 | 18.09 | 17.90 | 18.07 | 68,257 | +0.13(+0.72%) |
Dec 28, 2009 | 17.79 | 17.96 | 17.74 | 17.94 | 58,098 | +0.17(+0.94%) |
Dec 24, 2009 | 17.80 | 17.80 | 17.58 | 17.78 | 16,139 | +0.06(+0.33%) |
Dec 23, 2009 | 17.31 | 17.77 | 17.29 | 17.72 | 92,566 | +0.41(+2.34%) |
Dec 22, 2009 | 17.00 | 17.34 | 16.99 | 17.31 | 84,651 | +0.28(+1.66%) |
Dec 21, 2009 | 16.92 | 17.11 | 16.86 | 17.03 | 72,685 | +0.15(+0.92%) |
Dec 18, 2009 | 16.84 | 16.87 | 16.58 | 16.87 | 404,943 | +0.15(+0.92%) |
Dec 17, 2009 | 16.87 | 16.96 | 16.66 | 16.72 | 69,294 | -0.32(-1.85%) |
Dec 16, 2009 | 17.06 | 17.18 | 16.93 | 17.04 | 74,259 | +0.09(+0.53%) |
Dec 15, 2009 | 16.93 | 17.20 | 16.89 | 16.95 | 88,452 | -0.01(-0.08%) |
Dec 14, 2009 | 16.96 | 16.98 | 16.79 | 16.96 | 124,011 | +0.17(+1.04%) |
Dec 11, 2009 | 16.75 | 16.93 | 16.70 | 16.78 | 58,390 | +0.14(+0.81%) |
Dec 10, 2009 | 16.82 | 16.97 | 16.57 | 16.65 | 79,673 | -0.14(-0.84%) |
Dec 09, 2009 | 17.06 | 17.08 | 16.75 | 16.79 | 88,255 | -0.27(-1.59%) |
Dec 08, 2009 | 17.22 | 17.39 | 16.91 | 17.06 | 150,850 | -0.33(-1.89%) |
Dec 07, 2009 | 17.33 | 17.39 | 17.27 | 17.39 | 142,253 | +0.03(+0.19%) |
Dec 04, 2009 | 17.01 | 17.47 | 16.89 | 17.36 | 195,062 | +0.56(+3.34%) |
Dec 03, 2009 | 16.82 | 17.05 | 16.78 | 16.80 | 138,389 | -0.03(-0.15%) |
Dec 02, 2009 | 16.68 | 17.07 | 16.68 | 16.82 | 91,043 | +0.17(+1.01%) |
Dec 01, 2009 | 16.51 | 16.69 | 16.47 | 16.66 | 125,719 | +0.28(+1.73%) |
Nov 30, 2009 | 16.12 | 16.39 | 15.97 | 16.37 | 170,363 | +0.22(+1.36%) |
Nov 27, 2009 | 16.39 | 16.42 | 16.15 | 16.15 | 43,069 | -0.39(-2.34%) |
Nov 25, 2009 | 16.61 | 16.68 | 16.48 | 16.54 | 69,636 | -0.05(-0.31%) |
Nov 24, 2009 | 16.71 | 16.71 | 16.46 | 16.59 | 166,749 | -0.13(-0.77%) |
Nov 23, 2009 | 16.46 | 16.80 | 16.45 | 16.72 | 190,490 | +0.44(+2.69%) |
Nov 20, 2009 | 16.08 | 16.30 | 15.99 | 16.28 | 173,058 | +0.12(+0.72%) |
Nov 19, 2009 | 16.24 | 16.24 | 15.98 | 16.17 | 151,151 | -0.17(-1.03%) |
Nov 18, 2009 | 16.50 | 16.58 | 16.23 | 16.33 | 80,444 | -0.19(-1.17%) |
Nov 17, 2009 | 16.46 | 16.62 | 16.46 | 16.53 | 51,554 | -0.03(-0.19%) |
Nov 16, 2009 | 16.39 | 16.60 | 16.31 | 16.56 | 125,097 | +0.28(+1.70%) |
Nov 13, 2009 | 16.13 | 16.33 | 16.01 | 16.28 | 99,137 | +0.18(+1.12%) |
Nov 12, 2009 | 16.33 | 16.43 | 16.09 | 16.10 | 82,668 | -0.24(-1.46%) |
Nov 11, 2009 | 16.40 | 16.40 | 16.20 | 16.34 | 94,903 | +0.07(+0.44%) |
Nov 10, 2009 | 16.30 | 16.39 | 16.25 | 16.27 | 64,967 | -0.05(-0.32%) |
Nov 09, 2009 | 16.30 | 16.39 | 16.23 | 16.32 | 76,935 | +0.10(+0.64%) |
Nov 06, 2009 | 16.13 | 16.30 | 16.06 | 16.22 | 81,507 | +0.03(+0.16%) |
Nov 05, 2009 | 15.99 | 16.19 | 15.90 | 16.19 | 150,487 | +0.34(+2.15%) |
Nov 04, 2009 | 15.92 | 16.04 | 15.79 | 15.85 | 167,663 | -0.05(-0.32%) |
Nov 03, 2009 | 15.93 | 15.97 | 15.75 | 15.90 | 103,849 | -0.06(-0.40%) |
Nov 02, 2009 | 15.99 | 16.04 | 15.79 | 15.97 | 127,949 | -0.01(-0.08%) |
Oct 30, 2009 | 16.11 | 16.22 | 15.86 | 15.98 | 192,239 | -0.20(-1.23%) |
Oct 29, 2009 | 16.20 | 16.30 | 16.02 | 16.18 | 190,522 | +0.03(+0.16%) |
Oct 28, 2009 | 16.09 | 16.42 | 16.09 | 16.15 | 167,376 | +0.14(+0.88%) |
Oct 27, 2009 | 16.02 | 16.50 | 15.95 | 16.01 | 208,441 | +0.06(+0.40%) |
Oct 26, 2009 | 15.97 | 16.22 | 15.84 | 15.95 | 189,218 | +0.05(+0.32%) |
Oct 23, 2009 | 15.96 | 15.96 | 15.84 | 15.90 | 163,643 | -0.10(-0.64%) |
Oct 22, 2009 | 15.86 | 16.07 | 15.73 | 16.00 | 144,931 | +0.15(+0.93%) |
Oct 21, 2009 | 15.81 | 16.24 | 15.81 | 15.85 | 215,710 | -0.03(-0.16%) |
Oct 20, 2009 | 15.82 | 15.91 | 15.80 | 15.88 | 89,997 | -0.06(-0.40%) |
Oct 19, 2009 | 15.80 | 16.06 | 15.80 | 15.94 | 63,312 | +0.14(+0.86%) |
Oct 16, 2009 | 15.74 | 15.92 | 15.59 | 15.81 | 88,991 | -0.01(-0.08%) |
Oct 15, 2009 | 15.74 | 15.93 | 15.74 | 15.82 | 88,028 | -0.05(-0.28%) |
Oct 14, 2009 | 15.75 | 15.93 | 15.62 | 15.86 | 158,267 | +0.21(+1.32%) |
Oct 13, 2009 | 15.66 | 15.68 | 15.60 | 15.66 | 59,626 | -0.02(-0.12%) |
Oct 12, 2009 | 15.76 | 15.76 | 15.61 | 15.68 | 61,509 | -0.04(-0.25%) |
Oct 09, 2009 | 15.54 | 15.72 | 15.54 | 15.72 | 89,295 | +0.18(+1.16%) |
Oct 08, 2009 | 15.53 | 15.64 | 15.43 | 15.54 | 129,174 | +0.05(+0.33%) |
Oct 07, 2009 | 15.46 | 15.51 | 15.42 | 15.48 | 59,497 | +0.01(+0.08%) |
Oct 06, 2009 | 15.46 | 15.50 | 15.37 | 15.47 | 121,369 | +0.06(+0.38%) |
Oct 05, 2009 | 15.34 | 15.41 | 15.08 | 15.41 | 186,692 | +0.16(+1.06%) |
Oct 02, 2009 | 15.13 | 15.37 | 15.12 | 15.25 | 132,936 | +0.05(+0.34%) |