Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.39 | 18.23 | 18.23 | 18.23 | 250,961 | -0.13(-0.71%) |
Dec 30, 2009 | 18.62 | 18.72 | 18.24 | 18.36 | 246,367 | -0.29(-1.55%) |
Dec 29, 2009 | 18.75 | 18.75 | 18.57 | 18.65 | 175,388 | -0.05(-0.29%) |
Dec 28, 2009 | 18.65 | 18.78 | 18.45 | 18.70 | 372,475 | +0.04(+0.20%) |
Dec 24, 2009 | 18.69 | 18.83 | 18.56 | 18.66 | 173,557 | +0.00(+0.00%) |
Dec 23, 2009 | 18.68 | 18.83 | 18.56 | 18.66 | 469,455 | +0.01(+0.03%) |
Dec 22, 2009 | 18.72 | 19.00 | 18.60 | 18.66 | 337,438 | -0.05(-0.26%) |
Dec 21, 2009 | 18.33 | 18.75 | 18.29 | 18.71 | 544,369 | +0.43(+2.36%) |
Dec 18, 2009 | 17.84 | 18.29 | 17.47 | 18.28 | 1,179,309 | +0.82(+4.68%) |
Dec 17, 2009 | 17.19 | 17.55 | 17.11 | 17.46 | 373,789 | +0.28(+1.62%) |
Dec 16, 2009 | 17.22 | 17.50 | 17.06 | 17.18 | 379,107 | +0.11(+0.67%) |
Dec 15, 2009 | 16.77 | 17.25 | 16.48 | 17.07 | 398,742 | +0.34(+2.02%) |
Dec 14, 2009 | 16.57 | 16.77 | 16.35 | 16.73 | 203,566 | +0.23(+1.39%) |
Dec 11, 2009 | 15.80 | 16.66 | 15.80 | 16.50 | 638,744 | +0.75(+4.78%) |
Dec 10, 2009 | 15.42 | 15.80 | 15.40 | 15.75 | 618,210 | +0.35(+2.27%) |
Dec 09, 2009 | 15.63 | 15.76 | 15.19 | 15.40 | 536,109 | -0.34(-2.15%) |
Dec 08, 2009 | 16.08 | 16.13 | 15.54 | 15.74 | 484,755 | -0.46(-2.83%) |
Dec 07, 2009 | 15.94 | 16.27 | 15.94 | 16.20 | 369,421 | +0.21(+1.30%) |
Dec 04, 2009 | 15.79 | 16.27 | 15.79 | 15.99 | 342,351 | +0.44(+2.80%) |
Dec 03, 2009 | 16.19 | 16.23 | 15.54 | 15.55 | 668,298 | -0.60(-3.71%) |
Dec 02, 2009 | 16.38 | 16.53 | 16.08 | 16.15 | 215,159 | -0.17(-1.04%) |
Dec 01, 2009 | 16.47 | 16.67 | 16.20 | 16.32 | 278,836 | -0.02(-0.13%) |
Nov 30, 2009 | 16.24 | 16.36 | 16.08 | 16.34 | 391,204 | +0.14(+0.87%) |
Nov 27, 2009 | 16.09 | 16.37 | 15.92 | 16.20 | 76,932 | -0.31(-1.88%) |
Nov 25, 2009 | 16.44 | 16.55 | 16.23 | 16.51 | 115,902 | +0.08(+0.50%) |
Nov 24, 2009 | 16.54 | 16.54 | 16.27 | 16.43 | 504,157 | -0.01(-0.03%) |
Nov 23, 2009 | 16.48 | 16.65 | 16.34 | 16.43 | 156,975 | +0.09(+0.57%) |
Nov 20, 2009 | 16.37 | 16.49 | 16.32 | 16.34 | 98,817 | -0.07(-0.40%) |
Nov 19, 2009 | 16.81 | 16.82 | 16.35 | 16.41 | 121,431 | -0.40(-2.40%) |
Nov 18, 2009 | 16.82 | 16.85 | 16.51 | 16.81 | 106,975 | -0.01(-0.06%) |
Nov 17, 2009 | 16.63 | 16.84 | 16.50 | 16.82 | 192,486 | +0.09(+0.52%) |
Nov 16, 2009 | 16.47 | 16.98 | 16.43 | 16.73 | 135,130 | +0.32(+1.96%) |
Nov 13, 2009 | 16.21 | 16.44 | 15.92 | 16.41 | 229,437 | +0.14(+0.87%) |
Nov 12, 2009 | 16.45 | 16.69 | 16.24 | 16.27 | 123,127 | -0.25(-1.52%) |
Nov 11, 2009 | 16.98 | 16.98 | 16.27 | 16.52 | 385,766 | -0.32(-1.91%) |
Nov 10, 2009 | 17.27 | 17.43 | 16.64 | 16.84 | 375,598 | -0.46(-2.65%) |
Nov 09, 2009 | 16.96 | 17.30 | 16.71 | 17.30 | 266,424 | +0.50(+2.95%) |
Nov 06, 2009 | 16.27 | 16.82 | 16.19 | 16.81 | 549,025 | +0.48(+2.94%) |
Nov 05, 2009 | 16.53 | 16.70 | 16.24 | 16.33 | 660,490 | -0.14(-0.83%) |
Nov 04, 2009 | 16.70 | 16.72 | 16.41 | 16.46 | 182,794 | -0.22(-1.34%) |
Nov 03, 2009 | 16.44 | 16.70 | 16.35 | 16.69 | 392,325 | +0.10(+0.59%) |
Nov 02, 2009 | 17.04 | 17.25 | 16.47 | 16.59 | 518,268 | -0.31(-1.81%) |
Oct 30, 2009 | 16.93 | 17.03 | 16.69 | 16.89 | 365,891 | -0.15(-0.90%) |
Oct 29, 2009 | 17.00 | 17.24 | 16.79 | 17.05 | 230,624 | +0.23(+1.36%) |
Oct 28, 2009 | 17.51 | 17.54 | 16.79 | 16.82 | 397,375 | -0.56(-3.23%) |
Oct 27, 2009 | 17.42 | 17.58 | 17.20 | 17.38 | 555,908 | +0.12(+0.69%) |
Oct 26, 2009 | 18.57 | 18.68 | 17.05 | 17.26 | 1,033,759 | -0.35(-2.01%) |
Oct 23, 2009 | 17.56 | 17.85 | 17.35 | 17.61 | 357,300 | +0.12(+0.69%) |
Oct 22, 2009 | 17.47 | 17.55 | 17.19 | 17.49 | 348,407 | +0.05(+0.31%) |
Oct 21, 2009 | 17.66 | 17.92 | 17.37 | 17.44 | 420,391 | -0.35(-1.96%) |
Oct 20, 2009 | 17.62 | 17.93 | 17.56 | 17.79 | 213,207 | +0.00(+0.00%) |
Oct 19, 2009 | 17.76 | 18.05 | 17.63 | 17.79 | 369,718 | +0.12(+0.68%) |
Oct 16, 2009 | 17.60 | 17.72 | 17.32 | 17.67 | 268,807 | -0.09(-0.52%) |
Oct 15, 2009 | 17.50 | 17.78 | 17.50 | 17.76 | 352,527 | +0.11(+0.62%) |
Oct 14, 2009 | 17.67 | 17.85 | 17.53 | 17.65 | 602,676 | +0.04(+0.22%) |
Oct 13, 2009 | 17.86 | 17.93 | 17.56 | 17.61 | 4,127,403 | -0.17(-0.98%) |
Oct 12, 2009 | 17.66 | 17.91 | 17.50 | 17.79 | 582,755 | +0.34(+1.94%) |
Oct 09, 2009 | 17.50 | 17.61 | 17.32 | 17.45 | 557,438 | -0.02(-0.09%) |
Oct 08, 2009 | 17.68 | 17.68 | 17.40 | 17.47 | 1,067,664 | -0.11(-0.65%) |
Oct 07, 2009 | 17.74 | 17.82 | 17.51 | 17.58 | 1,267,481 | +0.52(+3.04%) |
Oct 06, 2009 | 16.90 | 17.13 | 16.89 | 17.06 | 461,002 | +0.16(+0.93%) |
Oct 05, 2009 | 16.92 | 17.12 | 16.72 | 16.90 | 224,172 | -0.01(-0.03%) |
Oct 02, 2009 | 16.83 | 17.11 | 16.76 | 16.91 | 167,417 | +0.01(+0.06%) |