Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.07 | 18.06 | 18.06 | 18.06 | 2,351 | -0.14(-0.75%) |
Dec 30, 2009 | 18.14 | 18.20 | 18.14 | 18.19 | 23,425 | +0.09(+0.47%) |
Dec 29, 2009 | 18.05 | 18.11 | 18.05 | 18.11 | 1,616 | +0.02(+0.13%) |
Dec 28, 2009 | 18.09 | 18.09 | 18.09 | 18.09 | 2,277 | -0.02(-0.11%) |
Dec 24, 2009 | 18.17 | 18.17 | 18.11 | 18.11 | 8,425 | -0.15(-0.82%) |
Dec 23, 2009 | 18.38 | 18.38 | 18.26 | 18.26 | 16,081 | -0.02(-0.09%) |
Dec 22, 2009 | 18.24 | 18.28 | 18.24 | 18.27 | 4,102 | -0.10(-0.56%) |
Dec 21, 2009 | 18.45 | 18.47 | 18.37 | 18.37 | 5,072 | -0.20(-1.06%) |
Dec 18, 2009 | 18.72 | 18.72 | 18.57 | 18.57 | 602 | +0.11(+0.59%) |
Dec 15, 2009 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | -0.08(-0.44%) |
Dec 14, 2009 | 18.56 | 18.57 | 18.53 | 18.54 | 3,309 | +0.02(+0.09%) |
Dec 11, 2009 | 18.47 | 18.54 | 18.47 | 18.53 | 29,103 | -0.07(-0.40%) |
Dec 10, 2009 | 18.64 | 18.64 | 18.60 | 18.60 | 18,659 | -0.09(-0.47%) |
Dec 09, 2009 | 18.83 | 18.83 | 18.69 | 18.69 | 881 | -0.12(-0.62%) |
Dec 08, 2009 | 18.90 | 18.90 | 18.77 | 18.81 | 4,261 | +0.09(+0.49%) |
Dec 07, 2009 | 18.75 | 18.75 | 18.69 | 18.71 | 1,537 | -0.01(-0.05%) |
Dec 04, 2009 | 18.71 | 18.72 | 18.65 | 18.72 | 3,703 | -0.21(-1.12%) |
Dec 03, 2009 | 18.92 | 18.95 | 18.90 | 18.94 | 3,526 | -0.16(-0.82%) |
Dec 02, 2009 | 19.14 | 19.14 | 19.09 | 19.09 | 1,842 | -0.03(-0.16%) |
Dec 01, 2009 | 19.15 | 19.16 | 19.12 | 19.12 | 6,101 | -0.18(-0.92%) |
Nov 27, 2009 | 19.27 | 19.30 | 19.30 | 19.30 | 1,469 | +0.26(+1.35%) |
Nov 25, 2009 | 19.04 | 19.04 | 19.04 | 19.04 | 949 | -0.08(-0.42%) |
Nov 24, 2009 | 18.99 | 19.12 | 18.99 | 19.12 | 74,075 | +0.20(+1.08%) |
Nov 23, 2009 | 18.91 | 18.92 | 18.91 | 18.92 | 3,232 | -0.02(-0.13%) |
Nov 20, 2009 | 18.96 | 18.97 | 18.94 | 18.94 | 3,526 | -0.02(-0.09%) |
Nov 19, 2009 | 19.05 | 19.07 | 18.96 | 18.96 | 4,129 | +0.02(+0.13%) |
Nov 18, 2009 | 19.00 | 19.00 | 18.94 | 18.94 | 1,616 | -0.08(-0.44%) |
Nov 17, 2009 | 18.95 | 19.07 | 18.92 | 19.02 | 5,116 | +0.07(+0.35%) |
Nov 16, 2009 | 18.91 | 19.02 | 18.89 | 18.95 | 23,913 | +0.18(+0.95%) |
Nov 13, 2009 | 18.77 | 18.77 | 18.77 | 18.77 | 1,175 | +0.18(+0.98%) |
Nov 12, 2009 | 18.59 | 18.59 | 18.59 | 18.59 | 293 | -0.08(-0.41%) |
Nov 11, 2009 | 18.67 | 18.67 | 18.67 | 18.67 | 975 | -0.11(-0.57%) |
Nov 10, 2009 | 18.73 | 18.78 | 18.73 | 18.78 | 1,204 | +0.14(+0.77%) |
Nov 09, 2009 | 18.62 | 18.68 | 18.60 | 18.63 | 10,621 | +0.15(+0.81%) |
Nov 06, 2009 | 18.56 | 18.56 | 18.48 | 18.48 | 3,309 | -0.11(-0.57%) |
Nov 05, 2009 | 18.55 | 18.59 | 18.55 | 18.59 | 15,535 | +0.02(+0.13%) |
Nov 04, 2009 | 18.69 | 18.82 | 18.56 | 18.56 | 9,698 | -0.17(-0.93%) |
Nov 03, 2009 | 18.95 | 18.95 | 18.74 | 18.74 | 5,351 | -0.23(-1.20%) |
Nov 02, 2009 | 19.01 | 19.01 | 18.94 | 18.97 | 12,778 | -0.08(-0.43%) |
Oct 30, 2009 | 18.93 | 19.05 | 18.92 | 19.05 | 18,103 | +0.23(+1.23%) |
Oct 29, 2009 | 18.81 | 18.82 | 18.71 | 18.82 | 49,785 | -0.17(-0.90%) |
Oct 28, 2009 | 18.97 | 18.99 | 18.97 | 18.99 | 1,175 | +0.10(+0.54%) |
Oct 27, 2009 | 18.72 | 18.88 | 18.70 | 18.88 | 21,383 | +0.24(+1.31%) |
Oct 26, 2009 | 18.71 | 18.76 | 18.62 | 18.64 | 24,007 | -0.23(-1.21%) |
Oct 23, 2009 | 18.86 | 18.87 | 18.85 | 18.87 | 9,792 | -0.11(-0.58%) |
Oct 22, 2009 | 18.98 | 19.00 | 18.97 | 18.98 | 9,486 | -0.07(-0.37%) |
Oct 21, 2009 | 18.99 | 19.05 | 18.98 | 19.05 | 6,209 | +0.10(+0.50%) |
Oct 19, 2009 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | +0.02(+0.13%) |
Oct 16, 2009 | 18.88 | 18.95 | 18.87 | 18.93 | 7,309 | +0.14(+0.74%) |
Oct 15, 2009 | 18.81 | 18.89 | 18.78 | 18.79 | 6,686 | -0.09(-0.45%) |
Oct 14, 2009 | 18.93 | 19.03 | 18.87 | 18.87 | 147,139 | -0.27(-1.39%) |
Oct 13, 2009 | 19.09 | 19.17 | 19.09 | 19.14 | 9,110 | +0.10(+0.54%) |
Oct 12, 2009 | 19.03 | 19.08 | 19.01 | 19.04 | 42,111 | +0.05(+0.28%) |
Oct 09, 2009 | 19.28 | 19.28 | 18.95 | 18.98 | 1,616 | -0.38(-1.94%) |
Oct 08, 2009 | 19.56 | 19.56 | 19.29 | 19.36 | 47,668 | -0.16(-0.82%) |
Oct 07, 2009 | 19.48 | 19.52 | 19.46 | 19.52 | 3,232 | +0.19(+0.97%) |
Oct 06, 2009 | 19.38 | 19.41 | 19.18 | 19.33 | 643,913 | -0.15(-0.77%) |
Oct 05, 2009 | 19.49 | 19.51 | 19.48 | 19.48 | 6,315 | +0.01(+0.05%) |
Oct 02, 2009 | 19.55 | 19.55 | 19.44 | 19.47 | 6,045 | -0.07(-0.35%) |