Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.10 | 16.34 | 16.34 | 16.34 | 2,438,100 | +0.19(+1.18%) |
Dec 30, 2009 | 15.78 | 16.16 | 15.73 | 16.15 | 322,059 | +0.20(+1.27%) |
Dec 29, 2009 | 15.91 | 16.01 | 15.82 | 15.95 | 195,042 | +0.02(+0.13%) |
Dec 28, 2009 | 15.93 | 15.95 | 15.68 | 15.93 | 192,378 | -0.01(-0.04%) |
Dec 24, 2009 | 15.83 | 15.93 | 15.72 | 15.93 | 73,674 | +0.11(+0.72%) |
Dec 23, 2009 | 15.58 | 15.83 | 15.45 | 15.82 | 245,256 | +0.33(+2.11%) |
Dec 22, 2009 | 15.35 | 15.52 | 15.26 | 15.49 | 211,407 | +0.12(+0.78%) |
Dec 21, 2009 | 15.19 | 15.48 | 15.16 | 15.37 | 237,885 | +0.21(+1.38%) |
Dec 18, 2009 | 15.20 | 15.30 | 15.01 | 15.16 | 601,194 | +0.13(+0.89%) |
Dec 17, 2009 | 14.79 | 15.12 | 14.71 | 15.03 | 585,975 | +0.08(+0.56%) |
Dec 16, 2009 | 14.96 | 14.99 | 14.65 | 14.95 | 813,717 | +0.15(+0.99%) |
Dec 15, 2009 | 14.92 | 15.18 | 14.78 | 14.80 | 530,298 | -0.20(-1.36%) |
Dec 14, 2009 | 15.00 | 15.04 | 14.92 | 15.00 | 392,430 | +0.03(+0.18%) |
Dec 11, 2009 | 15.07 | 15.07 | 14.87 | 14.98 | 223,053 | -0.05(-0.35%) |
Dec 10, 2009 | 15.40 | 15.55 | 14.94 | 15.03 | 163,497 | -0.23(-1.51%) |
Dec 09, 2009 | 15.26 | 15.34 | 14.96 | 15.26 | 155,460 | -0.10(-0.63%) |
Dec 08, 2009 | 15.70 | 15.70 | 15.31 | 15.36 | 220,350 | -0.41(-2.58%) |
Dec 07, 2009 | 15.67 | 15.79 | 15.34 | 15.76 | 259,242 | +0.05(+0.32%) |
Dec 04, 2009 | 15.15 | 15.71 | 15.01 | 15.71 | 479,142 | +0.80(+5.39%) |
Dec 03, 2009 | 15.19 | 15.26 | 14.85 | 14.91 | 218,814 | -0.18(-1.17%) |
Dec 02, 2009 | 15.11 | 15.50 | 14.95 | 15.09 | 438,114 | +0.07(+0.44%) |
Dec 01, 2009 | 15.12 | 15.33 | 14.97 | 15.02 | 364,635 | +0.07(+0.47%) |
Nov 30, 2009 | 14.98 | 14.98 | 14.60 | 14.95 | 714,555 | -0.03(-0.18%) |
Nov 27, 2009 | 14.89 | 15.21 | 14.76 | 14.98 | 213,057 | -0.23(-1.53%) |
Nov 25, 2009 | 15.33 | 15.41 | 15.17 | 15.21 | 278,058 | -0.12(-0.80%) |
Nov 24, 2009 | 15.51 | 15.51 | 15.21 | 15.33 | 173,697 | -0.12(-0.78%) |
Nov 23, 2009 | 15.65 | 15.96 | 15.40 | 15.45 | 484,593 | +0.06(+0.37%) |
Nov 20, 2009 | 15.46 | 15.58 | 15.29 | 15.40 | 326,205 | -0.15(-0.99%) |
Nov 19, 2009 | 15.89 | 15.89 | 15.52 | 15.55 | 383,889 | -0.52(-3.24%) |
Nov 18, 2009 | 16.30 | 16.40 | 15.94 | 16.07 | 271,599 | -0.31(-1.87%) |
Nov 17, 2009 | 16.48 | 16.52 | 16.22 | 16.38 | 163,596 | -0.15(-0.91%) |
Nov 16, 2009 | 15.92 | 16.63 | 15.92 | 16.53 | 391,920 | +0.69(+4.34%) |
Nov 13, 2009 | 15.53 | 15.91 | 15.42 | 15.84 | 288,537 | +0.36(+2.30%) |
Nov 12, 2009 | 15.75 | 15.91 | 15.41 | 15.48 | 377,184 | -0.25(-1.59%) |
Nov 11, 2009 | 15.66 | 16.13 | 15.56 | 15.73 | 454,164 | +0.25(+1.64%) |
Nov 10, 2009 | 15.39 | 15.91 | 15.03 | 15.48 | 942,453 | +0.09(+0.56%) |
Nov 09, 2009 | 15.01 | 15.40 | 14.88 | 15.39 | 628,242 | +0.61(+4.15%) |
Nov 06, 2009 | 15.44 | 15.55 | 14.61 | 14.78 | 711,582 | -0.85(-5.44%) |
Nov 05, 2009 | 14.64 | 15.75 | 14.64 | 15.63 | 666,072 | +1.07(+7.37%) |
Nov 04, 2009 | 14.83 | 14.87 | 14.54 | 14.56 | 933,855 | -0.20(-1.36%) |
Nov 03, 2009 | 14.80 | 15.09 | 14.55 | 14.76 | 1,062,735 | -0.24(-1.58%) |
Nov 02, 2009 | 15.16 | 15.18 | 14.69 | 14.99 | 774,297 | -0.11(-0.73%) |
Oct 30, 2009 | 15.62 | 15.62 | 15.04 | 15.10 | 635,406 | -0.59(-3.78%) |
Oct 29, 2009 | 15.54 | 15.91 | 15.54 | 15.70 | 650,622 | +0.27(+1.75%) |
Oct 28, 2009 | 16.03 | 16.13 | 15.27 | 15.43 | 602,601 | -0.68(-4.22%) |
Oct 27, 2009 | 16.39 | 16.61 | 16.03 | 16.11 | 496,650 | -0.18(-1.08%) |
Oct 26, 2009 | 16.45 | 16.89 | 16.25 | 16.28 | 455,019 | -0.20(-1.23%) |
Oct 23, 2009 | 16.62 | 16.96 | 16.45 | 16.49 | 539,223 | -0.35(-2.06%) |
Oct 22, 2009 | 16.92 | 17.07 | 16.34 | 16.83 | 448,830 | -0.07(-0.41%) |
Oct 21, 2009 | 16.96 | 17.56 | 16.83 | 16.90 | 377,583 | -0.15(-0.90%) |
Oct 20, 2009 | 17.18 | 17.81 | 17.00 | 17.06 | 349,164 | -0.54(-3.07%) |
Oct 19, 2009 | 17.48 | 17.80 | 17.26 | 17.60 | 233,949 | +0.12(+0.69%) |
Oct 16, 2009 | 17.45 | 17.53 | 17.14 | 17.48 | 346,545 | -0.06(-0.36%) |
Oct 15, 2009 | 17.60 | 17.71 | 17.39 | 17.54 | 291,582 | -0.13(-0.72%) |
Oct 14, 2009 | 17.65 | 17.75 | 17.50 | 17.67 | 451,902 | +0.20(+1.16%) |
Oct 13, 2009 | 17.50 | 17.60 | 17.24 | 17.46 | 224,175 | -0.03(-0.17%) |
Oct 12, 2009 | 17.75 | 17.83 | 17.34 | 17.49 | 583,755 | +0.13(+0.77%) |
Oct 09, 2009 | 17.33 | 17.42 | 17.29 | 17.36 | 549,168 | -0.03(-0.15%) |
Oct 08, 2009 | 17.65 | 17.65 | 17.33 | 17.39 | 713,604 | -0.09(-0.50%) |
Oct 07, 2009 | 17.64 | 17.78 | 17.22 | 17.47 | 219,639 | -0.15(-0.87%) |
Oct 06, 2009 | 17.58 | 18.08 | 17.40 | 17.63 | 204,792 | +0.16(+0.94%) |
Oct 05, 2009 | 17.07 | 17.58 | 16.83 | 17.46 | 312,693 | +0.38(+2.24%) |
Oct 02, 2009 | 17.01 | 17.37 | 16.92 | 17.08 | 470,814 | +0.00(+0.00%) |