Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.59 | 16.43 | 16.43 | 16.43 | 179,500 | -0.22(-1.32%) |
Dec 30, 2009 | 16.47 | 16.65 | 16.09 | 16.65 | 150,355 | +0.18(+1.09%) |
Dec 29, 2009 | 16.45 | 16.55 | 16.27 | 16.47 | 45,293 | +0.10(+0.61%) |
Dec 28, 2009 | 16.28 | 16.47 | 16.17 | 16.37 | 353,020 | +0.08(+0.49%) |
Dec 24, 2009 | 16.19 | 16.31 | 16.00 | 16.29 | 41,173 | +0.14(+0.87%) |
Dec 23, 2009 | 16.04 | 16.50 | 15.93 | 16.15 | 158,026 | +0.13(+0.81%) |
Dec 22, 2009 | 15.79 | 16.14 | 15.75 | 16.02 | 207,740 | +0.25(+1.59%) |
Dec 21, 2009 | 14.81 | 15.84 | 14.81 | 15.77 | 447,529 | +0.96(+6.48%) |
Dec 18, 2009 | 14.40 | 14.81 | 14.24 | 14.81 | 420,246 | +0.53(+3.71%) |
Dec 17, 2009 | 14.46 | 14.58 | 14.10 | 14.28 | 107,242 | -0.28(-1.92%) |
Dec 16, 2009 | 14.63 | 14.74 | 14.46 | 14.56 | 117,012 | +0.07(+0.48%) |
Dec 15, 2009 | 14.56 | 14.96 | 14.48 | 14.49 | 98,718 | -0.06(-0.41%) |
Dec 14, 2009 | 14.48 | 14.74 | 14.43 | 14.55 | 184,823 | +0.01(+0.07%) |
Dec 11, 2009 | 14.56 | 14.67 | 14.43 | 14.54 | 259,699 | +0.00(+0.00%) |
Dec 10, 2009 | 14.87 | 14.87 | 14.43 | 14.54 | 728,593 | -0.33(-2.22%) |
Dec 09, 2009 | 14.18 | 14.91 | 13.96 | 14.87 | 236,584 | +0.74(+5.24%) |
Dec 08, 2009 | 14.16 | 14.23 | 13.93 | 14.13 | 102,400 | -0.14(-0.98%) |
Dec 07, 2009 | 14.21 | 14.41 | 14.14 | 14.27 | 40,458 | +0.09(+0.63%) |
Dec 04, 2009 | 13.74 | 14.37 | 13.74 | 14.18 | 128,564 | +0.62(+4.57%) |
Dec 03, 2009 | 13.69 | 13.87 | 13.50 | 13.56 | 129,057 | -0.06(-0.44%) |
Dec 02, 2009 | 13.41 | 13.64 | 13.41 | 13.62 | 127,022 | +0.21(+1.60%) |
Dec 01, 2009 | 13.34 | 13.50 | 13.19 | 13.40 | 249,341 | +0.13(+1.02%) |
Nov 30, 2009 | 13.02 | 13.28 | 13.01 | 13.27 | 172,909 | +0.20(+1.53%) |
Nov 27, 2009 | 13.00 | 13.26 | 13.00 | 13.07 | 73,209 | -0.02(-0.15%) |
Nov 25, 2009 | 13.34 | 13.34 | 13.07 | 13.09 | 242,566 | -0.16(-1.21%) |
Nov 24, 2009 | 13.44 | 13.44 | 13.13 | 13.25 | 127,942 | -0.22(-1.63%) |
Nov 23, 2009 | 13.58 | 13.68 | 13.38 | 13.47 | 104,747 | +0.01(+0.07%) |
Nov 20, 2009 | 13.64 | 13.85 | 13.45 | 13.46 | 322,436 | -0.30(-2.18%) |
Nov 19, 2009 | 13.75 | 13.86 | 13.42 | 13.76 | 211,060 | -0.04(-0.29%) |
Nov 18, 2009 | 13.93 | 13.93 | 13.73 | 13.80 | 80,747 | -0.17(-1.22%) |
Nov 17, 2009 | 14.03 | 14.03 | 13.91 | 13.97 | 95,548 | -0.07(-0.50%) |
Nov 16, 2009 | 13.66 | 14.15 | 13.66 | 14.04 | 296,542 | +0.51(+3.77%) |
Nov 13, 2009 | 13.37 | 13.65 | 13.18 | 13.53 | 93,466 | +0.13(+0.97%) |
Nov 12, 2009 | 13.49 | 13.64 | 13.40 | 13.40 | 91,725 | -0.15(-1.11%) |
Nov 11, 2009 | 13.84 | 13.99 | 13.44 | 13.55 | 72,579 | -0.12(-0.88%) |
Nov 10, 2009 | 14.03 | 14.24 | 13.61 | 13.67 | 111,173 | -0.44(-3.12%) |
Nov 09, 2009 | 13.85 | 14.12 | 13.76 | 14.11 | 87,307 | +0.40(+2.92%) |
Nov 06, 2009 | 13.88 | 13.89 | 13.60 | 13.71 | 84,172 | -0.30(-2.14%) |
Nov 05, 2009 | 13.82 | 14.09 | 13.76 | 14.01 | 125,258 | +0.31(+2.26%) |
Nov 04, 2009 | 14.03 | 14.18 | 13.68 | 13.70 | 113,899 | -0.33(-2.35%) |
Nov 03, 2009 | 13.91 | 14.12 | 13.81 | 14.03 | 120,840 | -0.01(-0.07%) |
Nov 02, 2009 | 14.23 | 14.42 | 13.95 | 14.04 | 186,351 | -0.19(-1.34%) |
Oct 30, 2009 | 14.42 | 14.91 | 14.22 | 14.23 | 173,639 | -0.30(-2.06%) |
Oct 29, 2009 | 14.52 | 14.74 | 14.29 | 14.53 | 132,102 | +0.15(+1.04%) |
Oct 28, 2009 | 14.20 | 15.30 | 14.01 | 14.38 | 433,801 | +0.58(+4.20%) |
Oct 27, 2009 | 13.82 | 14.09 | 13.76 | 13.80 | 188,035 | -0.02(-0.14%) |
Oct 26, 2009 | 13.89 | 14.03 | 13.67 | 13.82 | 119,847 | -0.10(-0.72%) |
Oct 23, 2009 | 13.90 | 14.27 | 13.82 | 13.92 | 132,897 | -0.33(-2.32%) |
Oct 22, 2009 | 14.04 | 14.26 | 13.80 | 14.25 | 156,667 | +0.15(+1.06%) |
Oct 21, 2009 | 13.77 | 14.34 | 13.60 | 14.10 | 209,518 | +0.26(+1.88%) |
Oct 20, 2009 | 13.79 | 14.00 | 13.66 | 13.84 | 311,856 | +0.03(+0.22%) |
Oct 19, 2009 | 14.26 | 14.26 | 13.74 | 13.81 | 280,317 | -0.37(-2.61%) |
Oct 16, 2009 | 14.00 | 14.29 | 14.00 | 14.18 | 143,384 | +0.02(+0.14%) |
Oct 15, 2009 | 14.20 | 14.40 | 13.99 | 14.16 | 92,377 | -0.08(-0.56%) |
Oct 14, 2009 | 14.18 | 14.59 | 13.95 | 14.24 | 276,273 | +0.22(+1.57%) |
Oct 13, 2009 | 14.26 | 14.26 | 13.48 | 14.02 | 160,588 | -0.21(-1.48%) |
Oct 12, 2009 | 14.50 | 14.54 | 14.20 | 14.23 | 217,740 | -0.32(-2.20%) |
Oct 09, 2009 | 14.40 | 14.56 | 14.20 | 14.55 | 431,927 | +0.06(+0.41%) |
Oct 08, 2009 | 14.65 | 14.75 | 14.47 | 14.49 | 164,027 | -0.03(-0.21%) |
Oct 07, 2009 | 14.47 | 14.65 | 14.41 | 14.52 | 156,260 | +0.00(+0.00%) |
Oct 06, 2009 | 14.18 | 14.71 | 14.18 | 14.52 | 245,574 | +0.44(+3.12%) |
Oct 05, 2009 | 14.07 | 14.30 | 13.89 | 14.08 | 314,788 | +0.04(+0.28%) |
Oct 02, 2009 | 13.73 | 14.58 | 12.90 | 14.04 | 1,422,754 | -0.29(-2.02%) |