Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.53 | 17.40 | 17.40 | 17.40 | 116,200 | -0.11(-0.63%) |
Dec 30, 2009 | 17.44 | 17.56 | 16.85 | 17.51 | 103,919 | -0.07(-0.40%) |
Dec 29, 2009 | 17.56 | 17.77 | 17.31 | 17.58 | 54,810 | +0.02(+0.11%) |
Dec 28, 2009 | 17.66 | 17.91 | 17.29 | 17.56 | 51,137 | -0.07(-0.40%) |
Dec 24, 2009 | 17.74 | 17.99 | 17.47 | 17.63 | 44,213 | -0.02(-0.11%) |
Dec 23, 2009 | 17.75 | 17.79 | 17.01 | 17.65 | 82,858 | -0.01(-0.06%) |
Dec 22, 2009 | 17.75 | 17.88 | 17.42 | 17.66 | 74,319 | -0.09(-0.51%) |
Dec 21, 2009 | 17.52 | 18.16 | 17.40 | 17.75 | 132,035 | +0.24(+1.37%) |
Dec 18, 2009 | 18.30 | 18.33 | 17.37 | 17.51 | 370,077 | -0.68(-3.74%) |
Dec 17, 2009 | 19.10 | 19.10 | 18.01 | 18.19 | 147,873 | -1.14(-5.90%) |
Dec 16, 2009 | 19.45 | 19.89 | 19.25 | 19.33 | 147,796 | +0.18(+0.94%) |
Dec 15, 2009 | 18.44 | 19.26 | 18.21 | 19.15 | 294,091 | +0.70(+3.79%) |
Dec 14, 2009 | 18.50 | 18.61 | 18.01 | 18.45 | 73,737 | +0.10(+0.54%) |
Dec 11, 2009 | 18.83 | 18.88 | 18.05 | 18.35 | 108,326 | -0.30(-1.61%) |
Dec 10, 2009 | 18.61 | 18.93 | 18.59 | 18.65 | 154,573 | +0.05(+0.27%) |
Dec 09, 2009 | 18.68 | 18.69 | 18.37 | 18.60 | 81,565 | +0.03(+0.16%) |
Dec 08, 2009 | 18.82 | 18.92 | 18.50 | 18.57 | 142,974 | -0.33(-1.75%) |
Dec 07, 2009 | 18.34 | 19.63 | 18.25 | 18.90 | 290,342 | +0.65(+3.56%) |
Dec 04, 2009 | 17.85 | 18.43 | 17.48 | 18.25 | 288,853 | +0.88(+5.07%) |
Dec 03, 2009 | 17.93 | 17.94 | 17.12 | 17.37 | 252,087 | -0.57(-3.18%) |
Dec 02, 2009 | 17.30 | 17.99 | 17.03 | 17.94 | 237,411 | +0.70(+4.06%) |
Dec 01, 2009 | 17.29 | 17.50 | 17.05 | 17.24 | 317,019 | +0.20(+1.17%) |
Nov 30, 2009 | 15.22 | 17.08 | 15.07 | 17.04 | 248,752 | +1.87(+12.33%) |
Nov 27, 2009 | 15.50 | 15.90 | 15.06 | 15.17 | 44,473 | -0.69(-4.35%) |
Nov 25, 2009 | 16.29 | 16.47 | 15.73 | 15.86 | 118,520 | -0.58(-3.53%) |
Nov 24, 2009 | 16.59 | 16.61 | 16.16 | 16.44 | 63,788 | -0.35(-2.08%) |
Nov 23, 2009 | 16.81 | 17.15 | 16.65 | 16.79 | 59,267 | +0.23(+1.39%) |
Nov 20, 2009 | 16.61 | 17.00 | 16.35 | 16.56 | 98,022 | -0.27(-1.60%) |
Nov 19, 2009 | 16.94 | 17.08 | 16.58 | 16.83 | 92,284 | -0.25(-1.46%) |
Nov 18, 2009 | 17.04 | 17.10 | 16.82 | 17.08 | 91,591 | +0.01(+0.06%) |
Nov 17, 2009 | 16.84 | 17.11 | 16.84 | 17.07 | 100,672 | +0.07(+0.41%) |
Nov 16, 2009 | 17.00 | 17.41 | 16.94 | 17.00 | 214,850 | +0.02(+0.12%) |
Nov 13, 2009 | 17.11 | 17.24 | 16.85 | 16.98 | 128,352 | +0.05(+0.30%) |
Nov 12, 2009 | 17.50 | 17.50 | 16.63 | 16.93 | 122,454 | -0.58(-3.31%) |
Nov 11, 2009 | 18.25 | 18.36 | 17.30 | 17.51 | 179,172 | -0.76(-4.16%) |
Nov 10, 2009 | 18.78 | 18.78 | 18.01 | 18.27 | 275,183 | -0.27(-1.46%) |
Nov 09, 2009 | 17.62 | 18.82 | 17.50 | 18.54 | 473,557 | +1.15(+6.61%) |
Nov 06, 2009 | 17.00 | 17.59 | 16.60 | 17.39 | 177,513 | +0.01(+0.06%) |
Nov 05, 2009 | 16.95 | 17.57 | 16.80 | 17.38 | 157,340 | +0.74(+4.45%) |
Nov 04, 2009 | 16.70 | 17.13 | 16.46 | 16.64 | 154,119 | +0.19(+1.16%) |
Nov 03, 2009 | 15.00 | 16.77 | 14.68 | 16.45 | 400,186 | +1.36(+9.01%) |
Nov 02, 2009 | 15.10 | 15.35 | 14.97 | 15.09 | 170,679 | +0.12(+0.80%) |
Oct 30, 2009 | 14.95 | 15.29 | 14.67 | 14.97 | 182,117 | -0.17(-1.12%) |
Oct 29, 2009 | 12.10 | 15.50 | 12.10 | 15.14 | 230,186 | +3.23(+27.12%) |
Oct 28, 2009 | 12.39 | 12.39 | 11.79 | 11.91 | 107,898 | -0.66(-5.25%) |
Oct 27, 2009 | 13.34 | 13.34 | 12.38 | 12.57 | 63,973 | -0.75(-5.63%) |
Oct 26, 2009 | 13.66 | 13.84 | 13.18 | 13.32 | 102,262 | -0.23(-1.70%) |
Oct 23, 2009 | 13.28 | 13.61 | 13.11 | 13.55 | 62,245 | +0.11(+0.82%) |
Oct 22, 2009 | 13.20 | 13.50 | 13.10 | 13.44 | 67,581 | +0.25(+1.90%) |
Oct 21, 2009 | 12.64 | 13.46 | 12.60 | 13.19 | 113,581 | +0.54(+4.27%) |
Oct 20, 2009 | 12.68 | 13.03 | 12.38 | 12.65 | 55,028 | -0.40(-3.07%) |
Oct 19, 2009 | 12.98 | 13.15 | 12.56 | 13.05 | 59,609 | +0.17(+1.32%) |
Oct 16, 2009 | 13.34 | 13.35 | 12.67 | 12.88 | 51,754 | -0.62(-4.59%) |
Oct 15, 2009 | 13.47 | 13.55 | 13.25 | 13.50 | 30,844 | -0.13(-0.95%) |
Oct 14, 2009 | 13.22 | 13.73 | 12.51 | 13.63 | 60,881 | +0.61(+4.69%) |
Oct 13, 2009 | 13.36 | 13.43 | 12.78 | 13.02 | 83,332 | -0.40(-2.98%) |
Oct 12, 2009 | 13.58 | 13.63 | 13.30 | 13.42 | 45,146 | -0.20(-1.47%) |
Oct 09, 2009 | 13.30 | 13.64 | 13.30 | 13.62 | 46,343 | +0.32(+2.41%) |
Oct 08, 2009 | 13.00 | 13.51 | 12.73 | 13.30 | 121,514 | +0.38(+2.94%) |
Oct 07, 2009 | 12.81 | 12.99 | 12.73 | 12.92 | 40,065 | +0.11(+0.86%) |
Oct 06, 2009 | 12.71 | 12.88 | 12.57 | 12.81 | 50,656 | +0.16(+1.26%) |
Oct 05, 2009 | 12.39 | 12.78 | 12.29 | 12.65 | 31,065 | +0.29(+2.35%) |
Oct 02, 2009 | 12.69 | 12.69 | 12.21 | 12.36 | 67,324 | -0.45(-3.51%) |