Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.29 | 16.11 | 16.11 | 16.11 | 531,258 | -0.15(-0.94%) |
Dec 30, 2009 | 16.32 | 16.34 | 16.19 | 16.26 | 411,276 | -0.08(-0.49%) |
Dec 29, 2009 | 16.40 | 16.42 | 16.30 | 16.34 | 471,153 | -0.03(-0.20%) |
Dec 28, 2009 | 16.25 | 16.42 | 16.25 | 16.37 | 3,387,734 | +0.13(+0.79%) |
Dec 24, 2009 | 16.32 | 16.32 | 16.21 | 16.24 | 255,841 | +0.06(+0.35%) |
Dec 23, 2009 | 16.32 | 16.33 | 16.11 | 16.19 | 950,006 | -0.15(-0.94%) |
Dec 22, 2009 | 16.28 | 16.34 | 16.18 | 16.34 | 2,234,730 | +0.19(+1.20%) |
Dec 21, 2009 | 16.04 | 16.19 | 16.01 | 16.15 | 637,779 | +0.22(+1.36%) |
Dec 18, 2009 | 15.84 | 15.94 | 15.74 | 15.93 | 634,396 | +0.17(+1.07%) |
Dec 17, 2009 | 15.86 | 15.86 | 15.74 | 15.76 | 290,086 | -0.19(-1.21%) |
Dec 16, 2009 | 15.98 | 16.04 | 15.91 | 15.95 | 609,796 | +0.08(+0.51%) |
Dec 15, 2009 | 15.92 | 16.07 | 15.83 | 15.87 | 309,047 | -0.11(-0.70%) |
Dec 14, 2009 | 15.99 | 16.00 | 15.95 | 15.99 | 623,430 | +0.01(+0.05%) |
Dec 11, 2009 | 15.92 | 15.98 | 15.81 | 15.98 | 1,168,354 | +0.17(+1.07%) |
Dec 10, 2009 | 15.93 | 15.96 | 15.77 | 15.81 | 346,268 | -0.02(-0.10%) |
Dec 09, 2009 | 15.91 | 15.98 | 15.70 | 15.82 | 1,897,551 | +0.02(+0.15%) |
Dec 08, 2009 | 15.83 | 15.91 | 15.69 | 15.80 | 1,657,366 | -0.13(-0.81%) |
Dec 07, 2009 | 15.62 | 15.99 | 15.62 | 15.93 | 627,267 | +0.33(+2.11%) |
Dec 04, 2009 | 15.67 | 15.70 | 15.46 | 15.60 | 748,007 | +0.17(+1.10%) |
Dec 03, 2009 | 15.54 | 15.59 | 15.41 | 15.43 | 691,894 | -0.02(-0.10%) |
Dec 02, 2009 | 15.29 | 15.54 | 15.28 | 15.45 | 1,441,180 | +0.23(+1.48%) |
Dec 01, 2009 | 15.05 | 15.25 | 15.05 | 15.22 | 1,590,694 | +0.27(+1.83%) |
Nov 30, 2009 | 14.96 | 15.02 | 14.80 | 14.95 | 382,561 | -0.06(-0.43%) |
Nov 27, 2009 | 14.74 | 15.12 | 14.73 | 15.01 | 142,378 | -0.22(-1.43%) |
Nov 25, 2009 | 15.18 | 15.25 | 15.15 | 15.23 | 276,520 | +0.10(+0.69%) |
Nov 24, 2009 | 15.08 | 15.17 | 15.03 | 15.12 | 510,439 | +0.07(+0.48%) |
Nov 23, 2009 | 14.91 | 15.08 | 14.91 | 15.05 | 488,354 | +0.31(+2.07%) |
Nov 20, 2009 | 14.61 | 14.77 | 14.61 | 14.75 | 155,619 | +0.05(+0.33%) |
Nov 19, 2009 | 14.75 | 14.75 | 14.59 | 14.70 | 280,758 | -0.11(-0.76%) |
Nov 18, 2009 | 14.76 | 14.83 | 14.67 | 14.81 | 150,098 | -0.01(-0.05%) |
Nov 17, 2009 | 14.72 | 14.82 | 14.67 | 14.82 | 308,384 | +0.10(+0.66%) |
Nov 16, 2009 | 14.56 | 14.77 | 14.52 | 14.72 | 370,232 | +0.26(+1.78%) |
Nov 13, 2009 | 14.36 | 14.53 | 14.36 | 14.46 | 132,462 | +0.02(+0.17%) |
Nov 12, 2009 | 14.52 | 14.63 | 14.38 | 14.44 | 378,763 | -0.12(-0.83%) |
Nov 11, 2009 | 14.59 | 14.64 | 14.50 | 14.56 | 704,692 | +0.01(+0.05%) |
Nov 10, 2009 | 14.47 | 14.64 | 14.47 | 14.55 | 166,891 | -0.01(-0.05%) |
Nov 09, 2009 | 14.32 | 14.58 | 14.32 | 14.56 | 481,022 | +0.33(+2.32%) |
Nov 06, 2009 | 14.12 | 14.25 | 14.10 | 14.23 | 290,425 | +0.06(+0.45%) |
Nov 05, 2009 | 14.09 | 14.22 | 14.09 | 14.17 | 627,349 | +0.18(+1.32%) |
Nov 04, 2009 | 14.10 | 14.20 | 13.97 | 13.98 | 317,860 | -0.02(-0.17%) |
Nov 03, 2009 | 13.82 | 14.01 | 13.82 | 14.01 | 362,882 | +0.09(+0.64%) |
Nov 02, 2009 | 13.97 | 14.06 | 13.72 | 13.92 | 1,491,816 | -0.03(-0.23%) |
Oct 30, 2009 | 14.32 | 14.32 | 13.85 | 13.95 | 756,422 | -0.35(-2.42%) |
Oct 29, 2009 | 14.20 | 14.34 | 14.20 | 14.30 | 646,255 | +0.11(+0.79%) |
Oct 28, 2009 | 14.26 | 14.34 | 14.14 | 14.18 | 1,316,350 | -0.10(-0.73%) |
Oct 27, 2009 | 14.34 | 14.43 | 14.26 | 14.29 | 279,008 | -0.03(-0.22%) |
Oct 26, 2009 | 14.66 | 14.68 | 14.26 | 14.32 | 825,046 | -0.23(-1.55%) |
Oct 23, 2009 | 14.60 | 14.61 | 14.49 | 14.55 | 527,441 | -0.22(-1.47%) |
Oct 22, 2009 | 14.72 | 14.89 | 14.70 | 14.76 | 888,388 | +0.14(+0.99%) |
Oct 21, 2009 | 14.69 | 14.90 | 14.61 | 14.62 | 336,239 | -0.10(-0.66%) |
Oct 20, 2009 | 14.68 | 14.71 | 14.66 | 14.71 | 539,658 | -0.16(-1.08%) |
Oct 19, 2009 | 14.79 | 14.89 | 14.75 | 14.88 | 153,363 | +0.08(+0.54%) |
Oct 16, 2009 | 14.87 | 14.88 | 14.72 | 14.79 | 151,063 | -0.17(-1.13%) |
Oct 15, 2009 | 14.91 | 14.97 | 14.83 | 14.96 | 232,934 | +0.06(+0.43%) |
Oct 14, 2009 | 15.06 | 15.06 | 14.85 | 14.90 | 489,198 | +0.07(+0.49%) |
Oct 13, 2009 | 14.79 | 14.89 | 14.70 | 14.83 | 175,555 | +0.00(+0.00%) |
Oct 12, 2009 | 14.84 | 14.87 | 14.79 | 14.83 | 343,289 | -0.01(-0.05%) |
Oct 09, 2009 | 14.92 | 14.96 | 14.72 | 14.84 | 334,605 | -0.06(-0.38%) |
Oct 08, 2009 | 15.00 | 15.03 | 14.86 | 14.89 | 189,796 | -0.01(-0.05%) |
Oct 07, 2009 | 15.00 | 15.00 | 14.81 | 14.90 | 371,369 | -0.07(-0.48%) |
Oct 06, 2009 | 14.86 | 15.08 | 14.86 | 14.97 | 337,699 | +0.15(+1.03%) |
Oct 05, 2009 | 14.75 | 14.85 | 14.65 | 14.82 | 320,610 | +0.16(+1.10%) |
Oct 02, 2009 | 14.60 | 14.74 | 14.52 | 14.66 | 367,376 | -0.07(-0.49%) |