Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.48 | 18.39 | 18.39 | 18.39 | 78,527 | -0.11(-0.60%) |
Dec 30, 2009 | 18.47 | 18.54 | 18.34 | 18.50 | 53,847 | -0.16(-0.88%) |
Dec 29, 2009 | 18.88 | 18.90 | 18.59 | 18.67 | 52,320 | -0.19(-1.03%) |
Dec 28, 2009 | 18.99 | 19.07 | 18.76 | 18.86 | 51,124 | -0.13(-0.68%) |
Dec 24, 2009 | 19.07 | 19.07 | 18.85 | 18.99 | 27,674 | +0.02(+0.09%) |
Dec 23, 2009 | 18.96 | 19.05 | 18.82 | 18.97 | 199,518 | +0.01(+0.03%) |
Dec 22, 2009 | 18.53 | 19.07 | 18.52 | 18.97 | 162,330 | +0.46(+2.48%) |
Dec 21, 2009 | 18.94 | 19.09 | 18.44 | 18.51 | 111,643 | -0.44(-2.30%) |
Dec 18, 2009 | 19.10 | 19.23 | 18.71 | 18.94 | 489,279 | +0.09(+0.47%) |
Dec 17, 2009 | 18.62 | 18.86 | 18.24 | 18.86 | 257,709 | +0.14(+0.75%) |
Dec 16, 2009 | 18.34 | 18.74 | 18.24 | 18.71 | 376,139 | +0.48(+2.65%) |
Dec 15, 2009 | 17.30 | 18.32 | 17.09 | 18.23 | 375,139 | +1.00(+5.80%) |
Dec 14, 2009 | 17.13 | 17.23 | 17.00 | 17.23 | 172,204 | +0.39(+2.34%) |
Dec 11, 2009 | 16.96 | 16.96 | 16.76 | 16.84 | 178,216 | -0.16(-0.97%) |
Dec 10, 2009 | 16.95 | 17.14 | 16.90 | 17.00 | 222,198 | -0.03(-0.17%) |
Dec 09, 2009 | 17.42 | 17.42 | 16.91 | 17.03 | 132,634 | -0.38(-2.16%) |
Dec 08, 2009 | 17.69 | 17.86 | 17.34 | 17.41 | 139,261 | -0.31(-1.76%) |
Dec 07, 2009 | 17.73 | 17.88 | 17.66 | 17.72 | 62,461 | -0.07(-0.40%) |
Dec 04, 2009 | 17.53 | 17.87 | 17.49 | 17.79 | 190,297 | +0.33(+1.89%) |
Dec 03, 2009 | 17.04 | 17.56 | 16.99 | 17.46 | 346,766 | +0.53(+3.13%) |
Dec 02, 2009 | 17.07 | 17.21 | 16.92 | 16.93 | 808,756 | +0.07(+0.42%) |
Dec 01, 2009 | 16.67 | 17.14 | 16.59 | 16.86 | 382,537 | +0.22(+1.34%) |
Nov 30, 2009 | 16.33 | 16.67 | 15.98 | 16.64 | 408,160 | +0.48(+2.99%) |
Nov 27, 2009 | 16.06 | 16.44 | 15.97 | 16.16 | 121,236 | -0.41(-2.49%) |
Nov 25, 2009 | 16.55 | 16.73 | 16.46 | 16.57 | 327,975 | -0.12(-0.70%) |
Nov 24, 2009 | 16.68 | 16.80 | 16.52 | 16.68 | 145,258 | -0.14(-0.84%) |
Nov 23, 2009 | 16.51 | 16.94 | 16.07 | 16.83 | 128,625 | +0.47(+2.88%) |
Nov 20, 2009 | 15.74 | 16.37 | 15.73 | 16.36 | 64,266 | +0.45(+2.81%) |
Nov 19, 2009 | 16.26 | 16.26 | 15.69 | 15.91 | 186,308 | -0.47(-2.87%) |
Nov 18, 2009 | 16.68 | 16.69 | 16.23 | 16.38 | 196,668 | -0.28(-1.69%) |
Nov 17, 2009 | 16.57 | 16.68 | 16.46 | 16.66 | 107,942 | +0.08(+0.46%) |
Nov 16, 2009 | 16.33 | 16.65 | 16.33 | 16.59 | 67,615 | +0.21(+1.29%) |
Nov 13, 2009 | 16.03 | 16.43 | 15.93 | 16.37 | 64,836 | +0.49(+3.11%) |
Nov 12, 2009 | 16.39 | 16.60 | 15.84 | 15.88 | 113,055 | -0.52(-3.19%) |
Nov 11, 2009 | 16.67 | 16.71 | 16.37 | 16.40 | 81,034 | -0.05(-0.32%) |
Nov 10, 2009 | 16.30 | 16.79 | 16.20 | 16.46 | 300,040 | +0.24(+1.49%) |
Nov 09, 2009 | 15.43 | 16.23 | 15.38 | 16.21 | 454,872 | +0.89(+5.80%) |
Nov 06, 2009 | 15.29 | 15.37 | 15.18 | 15.33 | 203,458 | +0.03(+0.19%) |
Nov 05, 2009 | 15.30 | 15.46 | 15.24 | 15.30 | 423,702 | +0.04(+0.23%) |
Nov 04, 2009 | 15.33 | 15.49 | 15.13 | 15.26 | 313,453 | -0.03(-0.19%) |
Nov 03, 2009 | 14.71 | 15.31 | 14.71 | 15.29 | 175,636 | +0.21(+1.36%) |
Nov 02, 2009 | 15.08 | 15.34 | 14.86 | 15.08 | 138,315 | +0.11(+0.71%) |
Oct 30, 2009 | 15.40 | 15.40 | 14.68 | 14.98 | 277,510 | -0.33(-2.15%) |
Oct 29, 2009 | 15.35 | 15.44 | 15.16 | 15.31 | 323,517 | +0.41(+2.76%) |
Oct 28, 2009 | 15.26 | 15.57 | 14.83 | 14.90 | 372,498 | -0.79(-5.06%) |
Oct 27, 2009 | 15.51 | 16.09 | 15.44 | 15.69 | 180,900 | -0.19(-1.22%) |
Oct 26, 2009 | 16.77 | 16.89 | 15.88 | 15.88 | 194,045 | -0.86(-5.13%) |
Oct 23, 2009 | 16.69 | 16.86 | 16.55 | 16.74 | 171,289 | -0.01(-0.07%) |
Oct 22, 2009 | 16.85 | 16.85 | 16.67 | 16.76 | 250,107 | -0.21(-1.21%) |
Oct 21, 2009 | 17.06 | 17.30 | 16.94 | 16.96 | 245,799 | -0.06(-0.38%) |
Oct 20, 2009 | 16.94 | 17.07 | 16.94 | 17.03 | 208,641 | -0.51(-2.92%) |
Oct 19, 2009 | 17.46 | 17.59 | 17.34 | 17.54 | 76,392 | +0.05(+0.30%) |
Oct 16, 2009 | 17.46 | 17.59 | 17.13 | 17.49 | 162,517 | +0.05(+0.30%) |
Oct 15, 2009 | 17.20 | 17.47 | 17.17 | 17.43 | 99,099 | -0.01(-0.03%) |
Oct 14, 2009 | 17.53 | 17.72 | 17.35 | 17.44 | 182,808 | +0.03(+0.17%) |
Oct 13, 2009 | 17.45 | 17.45 | 17.27 | 17.41 | 96,626 | +0.08(+0.44%) |
Oct 12, 2009 | 17.08 | 17.41 | 16.76 | 17.33 | 126,355 | +0.64(+3.81%) |
Oct 09, 2009 | 16.56 | 16.99 | 16.56 | 16.70 | 47,801 | +0.00(+0.00%) |
Oct 08, 2009 | 16.56 | 16.97 | 16.56 | 16.70 | 96,680 | +0.06(+0.39%) |
Oct 07, 2009 | 16.48 | 16.64 | 16.26 | 16.63 | 90,437 | +0.22(+1.36%) |
Oct 06, 2009 | 16.15 | 16.71 | 16.15 | 16.41 | 379,270 | +0.38(+2.35%) |
Oct 05, 2009 | 15.97 | 16.13 | 15.83 | 16.03 | 189,738 | +0.20(+1.26%) |
Oct 02, 2009 | 16.21 | 16.89 | 15.71 | 15.83 | 229,808 | -0.26(-1.61%) |