Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.41 | 18.25 | 18.25 | 18.25 | 250,690 | -0.13(-0.71%) |
Dec 30, 2009 | 18.64 | 18.74 | 18.26 | 18.38 | 246,101 | -0.29(-1.55%) |
Dec 29, 2009 | 18.77 | 18.77 | 18.59 | 18.67 | 175,198 | -0.05(-0.29%) |
Dec 28, 2009 | 18.67 | 18.80 | 18.47 | 18.72 | 372,073 | +0.04(+0.20%) |
Dec 24, 2009 | 18.71 | 18.85 | 18.58 | 18.68 | 173,370 | +0.00(+0.00%) |
Dec 23, 2009 | 18.70 | 18.85 | 18.58 | 18.68 | 468,947 | +0.01(+0.03%) |
Dec 22, 2009 | 18.74 | 19.02 | 18.62 | 18.68 | 337,073 | -0.05(-0.26%) |
Dec 21, 2009 | 18.35 | 18.77 | 18.31 | 18.73 | 543,781 | +0.43(+2.36%) |
Dec 18, 2009 | 17.86 | 18.31 | 17.48 | 18.30 | 1,178,034 | +0.82(+4.68%) |
Dec 17, 2009 | 17.21 | 17.57 | 17.13 | 17.48 | 373,385 | +0.28(+1.62%) |
Dec 16, 2009 | 17.24 | 17.52 | 17.07 | 17.20 | 378,697 | +0.11(+0.67%) |
Dec 15, 2009 | 16.79 | 17.27 | 16.50 | 17.09 | 398,311 | +0.34(+2.02%) |
Dec 14, 2009 | 16.59 | 16.79 | 16.37 | 16.75 | 203,346 | +0.23(+1.39%) |
Dec 11, 2009 | 15.82 | 16.68 | 15.81 | 16.52 | 638,053 | +0.75(+4.78%) |
Dec 10, 2009 | 15.44 | 15.82 | 15.42 | 15.77 | 617,542 | +0.35(+2.27%) |
Dec 09, 2009 | 15.65 | 15.78 | 15.21 | 15.42 | 535,529 | -0.34(-2.15%) |
Dec 08, 2009 | 16.10 | 16.15 | 15.56 | 15.75 | 484,231 | -0.46(-2.83%) |
Dec 07, 2009 | 15.96 | 16.29 | 15.96 | 16.21 | 369,021 | +0.21(+1.30%) |
Dec 04, 2009 | 15.80 | 16.29 | 15.80 | 16.01 | 341,981 | +0.44(+2.80%) |
Dec 03, 2009 | 16.21 | 16.25 | 15.55 | 15.57 | 667,575 | -0.60(-3.71%) |
Dec 02, 2009 | 16.40 | 16.55 | 16.10 | 16.17 | 214,926 | -0.17(-1.04%) |
Dec 01, 2009 | 16.49 | 16.69 | 16.22 | 16.34 | 278,535 | -0.02(-0.13%) |
Nov 30, 2009 | 16.26 | 16.38 | 16.10 | 16.36 | 390,781 | +0.14(+0.87%) |
Nov 27, 2009 | 16.11 | 16.39 | 15.93 | 16.22 | 76,848 | -0.31(-1.88%) |
Nov 25, 2009 | 16.46 | 16.57 | 16.25 | 16.53 | 115,777 | +0.08(+0.50%) |
Nov 24, 2009 | 16.56 | 16.56 | 16.29 | 16.45 | 503,612 | -0.01(-0.03%) |
Nov 23, 2009 | 16.50 | 16.67 | 16.35 | 16.45 | 156,805 | +0.09(+0.57%) |
Nov 20, 2009 | 16.39 | 16.51 | 16.34 | 16.36 | 98,711 | -0.07(-0.40%) |
Nov 19, 2009 | 16.83 | 16.84 | 16.37 | 16.43 | 121,300 | -0.40(-2.40%) |
Nov 18, 2009 | 16.84 | 16.87 | 16.52 | 16.83 | 106,860 | -0.01(-0.06%) |
Nov 17, 2009 | 16.64 | 16.86 | 16.52 | 16.84 | 192,278 | +0.09(+0.52%) |
Nov 16, 2009 | 16.49 | 17.00 | 16.45 | 16.75 | 134,984 | +0.32(+1.96%) |
Nov 13, 2009 | 16.22 | 16.46 | 15.93 | 16.43 | 229,188 | +0.14(+0.87%) |
Nov 12, 2009 | 16.46 | 16.70 | 16.26 | 16.29 | 122,993 | -0.25(-1.52%) |
Nov 11, 2009 | 17.00 | 17.00 | 16.29 | 16.54 | 385,349 | -0.32(-1.91%) |
Nov 10, 2009 | 17.29 | 17.45 | 16.65 | 16.86 | 375,192 | -0.46(-2.65%) |
Nov 09, 2009 | 16.98 | 17.32 | 16.73 | 17.32 | 266,136 | +0.50(+2.95%) |
Nov 06, 2009 | 16.28 | 16.84 | 16.21 | 16.82 | 548,432 | +0.48(+2.94%) |
Nov 05, 2009 | 16.55 | 16.72 | 16.26 | 16.34 | 659,776 | -0.14(-0.83%) |
Nov 04, 2009 | 16.72 | 16.74 | 16.43 | 16.48 | 182,596 | -0.22(-1.34%) |
Nov 03, 2009 | 16.46 | 16.72 | 16.37 | 16.70 | 391,901 | +0.10(+0.59%) |
Nov 02, 2009 | 17.06 | 17.27 | 16.49 | 16.61 | 517,707 | -0.31(-1.81%) |
Oct 30, 2009 | 16.94 | 17.05 | 16.70 | 16.91 | 365,496 | -0.15(-0.89%) |
Oct 29, 2009 | 17.01 | 17.26 | 16.80 | 17.06 | 230,374 | +0.23(+1.36%) |
Oct 28, 2009 | 17.53 | 17.56 | 16.81 | 16.83 | 396,946 | -0.56(-3.23%) |
Oct 27, 2009 | 17.44 | 17.60 | 17.22 | 17.40 | 555,307 | +0.12(+0.69%) |
Oct 26, 2009 | 18.59 | 18.70 | 17.07 | 17.28 | 1,032,641 | -0.35(-2.01%) |
Oct 23, 2009 | 17.58 | 17.87 | 17.36 | 17.63 | 356,914 | +0.12(+0.69%) |
Oct 22, 2009 | 17.49 | 17.57 | 17.21 | 17.51 | 348,030 | +0.05(+0.31%) |
Oct 21, 2009 | 17.68 | 17.94 | 17.39 | 17.46 | 419,936 | -0.35(-1.96%) |
Oct 20, 2009 | 17.64 | 17.95 | 17.58 | 17.81 | 212,976 | +0.00(+0.00%) |
Oct 19, 2009 | 17.78 | 18.07 | 17.65 | 17.81 | 369,318 | +0.12(+0.68%) |
Oct 16, 2009 | 17.62 | 17.73 | 17.34 | 17.69 | 268,516 | -0.09(-0.52%) |
Oct 15, 2009 | 17.52 | 17.80 | 17.52 | 17.78 | 352,146 | +0.11(+0.62%) |
Oct 14, 2009 | 17.69 | 17.87 | 17.54 | 17.67 | 602,024 | +0.04(+0.22%) |
Oct 13, 2009 | 17.88 | 17.95 | 17.58 | 17.63 | 4,122,940 | -0.17(-0.98%) |
Oct 12, 2009 | 17.68 | 17.93 | 17.52 | 17.81 | 582,125 | +0.34(+1.94%) |
Oct 09, 2009 | 17.52 | 17.63 | 17.34 | 17.47 | 556,836 | -0.02(-0.09%) |
Oct 08, 2009 | 17.70 | 17.70 | 17.42 | 17.48 | 1,066,510 | -0.11(-0.65%) |
Oct 07, 2009 | 17.76 | 17.84 | 17.53 | 17.60 | 1,266,111 | +0.52(+3.04%) |
Oct 06, 2009 | 16.92 | 17.15 | 16.91 | 17.08 | 460,503 | +0.16(+0.93%) |
Oct 05, 2009 | 16.94 | 17.14 | 16.74 | 16.92 | 223,929 | -0.01(-0.03%) |
Oct 02, 2009 | 16.85 | 17.12 | 16.77 | 16.93 | 167,236 | +0.01(+0.06%) |