Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.86 | 16.51 | 16.51 | 16.51 | 17,328 | -0.23(-1.37%) |
Dec 30, 2009 | 16.82 | 16.82 | 16.62 | 16.74 | 32,179 | -0.10(-0.61%) |
Dec 29, 2009 | 17.08 | 17.08 | 16.79 | 16.84 | 413,825 | -0.15(-0.91%) |
Dec 28, 2009 | 17.15 | 17.17 | 16.96 | 16.99 | 8,775 | +0.06(+0.35%) |
Dec 24, 2009 | 16.80 | 17.18 | 16.77 | 16.93 | 8,465 | +0.04(+0.25%) |
Dec 23, 2009 | 16.70 | 17.01 | 16.70 | 16.89 | 47,581 | +0.26(+1.56%) |
Dec 22, 2009 | 16.47 | 16.65 | 16.47 | 16.63 | 20,659 | +0.16(+0.95%) |
Dec 21, 2009 | 16.51 | 16.51 | 16.48 | 16.48 | 2,526 | +0.13(+0.80%) |
Dec 18, 2009 | 16.24 | 16.35 | 16.11 | 16.35 | 4,374 | +0.11(+0.66%) |
Dec 17, 2009 | 16.14 | 16.32 | 16.14 | 16.24 | 6,334 | -0.12(-0.72%) |
Dec 16, 2009 | 16.33 | 16.41 | 16.27 | 16.36 | 11,103 | +0.16(+0.98%) |
Dec 15, 2009 | 16.20 | 16.29 | 16.20 | 16.20 | 33,297 | -0.21(-1.27%) |
Dec 14, 2009 | 16.23 | 16.41 | 16.02 | 16.41 | 5,084 | +0.26(+1.62%) |
Dec 11, 2009 | 15.97 | 16.14 | 15.93 | 16.14 | 10,917 | +0.26(+1.61%) |
Dec 10, 2009 | 15.90 | 15.93 | 15.82 | 15.89 | 19,815 | -0.04(-0.22%) |
Dec 09, 2009 | 15.96 | 16.05 | 15.90 | 15.92 | 12,439 | -0.01(-0.07%) |
Dec 08, 2009 | 15.94 | 16.11 | 15.83 | 15.94 | 24,894 | -0.12(-0.74%) |
Dec 07, 2009 | 16.20 | 16.23 | 15.92 | 16.05 | 7,737 | -0.25(-1.53%) |
Dec 04, 2009 | 16.27 | 16.30 | 16.05 | 16.30 | 22,483 | +0.42(+2.66%) |
Dec 03, 2009 | 16.19 | 16.27 | 15.88 | 15.88 | 11,019 | -0.11(-0.67%) |
Dec 02, 2009 | 15.92 | 16.00 | 15.92 | 15.99 | 8,741 | +0.19(+1.20%) |
Dec 01, 2009 | 15.56 | 15.88 | 15.56 | 15.80 | 20,109 | +0.51(+3.34%) |
Nov 30, 2009 | 15.09 | 15.29 | 15.04 | 15.29 | 24,317 | +0.13(+0.86%) |
Nov 27, 2009 | 15.16 | 15.21 | 15.12 | 15.16 | 4,863 | -0.30(-1.96%) |
Nov 25, 2009 | 15.55 | 15.56 | 15.44 | 15.46 | 69,627 | +0.07(+0.46%) |
Nov 24, 2009 | 15.58 | 15.58 | 15.39 | 15.39 | 80,514 | -0.25(-1.60%) |
Nov 23, 2009 | 15.76 | 15.85 | 15.53 | 15.64 | 90,324 | +0.17(+1.11%) |
Nov 20, 2009 | 15.49 | 15.54 | 15.46 | 15.47 | 72,585 | -0.08(-0.50%) |
Nov 19, 2009 | 15.66 | 15.68 | 15.51 | 15.54 | 59,896 | -0.37(-2.35%) |
Nov 18, 2009 | 15.72 | 15.92 | 15.60 | 15.92 | 62,460 | +0.27(+1.75%) |
Nov 17, 2009 | 15.90 | 15.90 | 15.62 | 15.64 | 742,825 | -0.23(-1.46%) |
Nov 16, 2009 | 15.75 | 15.98 | 15.71 | 15.88 | 115,982 | +0.37(+2.38%) |
Nov 13, 2009 | 15.48 | 15.56 | 15.36 | 15.51 | 43,084 | +0.18(+1.20%) |
Nov 12, 2009 | 15.50 | 15.59 | 15.31 | 15.32 | 52,016 | -0.19(-1.23%) |
Nov 11, 2009 | 15.35 | 15.60 | 15.34 | 15.51 | 43,033 | +0.30(+1.95%) |
Nov 10, 2009 | 15.15 | 15.31 | 15.01 | 15.22 | 44,235 | -0.08(-0.54%) |
Nov 09, 2009 | 14.73 | 15.30 | 14.73 | 15.30 | 97,935 | +0.71(+4.85%) |
Nov 06, 2009 | 14.68 | 14.69 | 14.50 | 14.59 | 60,806 | -0.24(-1.60%) |
Nov 05, 2009 | 14.64 | 14.83 | 14.55 | 14.83 | 107,816 | +0.32(+2.21%) |
Nov 04, 2009 | 14.97 | 15.02 | 14.51 | 14.51 | 81,259 | -0.31(-2.09%) |
Nov 03, 2009 | 14.44 | 14.83 | 14.44 | 14.82 | 78,604 | +0.21(+1.42%) |
Nov 02, 2009 | 14.58 | 14.91 | 14.21 | 14.61 | 163,769 | +0.10(+0.66%) |
Oct 30, 2009 | 14.76 | 14.76 | 14.22 | 14.52 | 111,827 | -0.32(-2.12%) |
Oct 29, 2009 | 14.27 | 14.85 | 14.27 | 14.83 | 132,744 | +0.67(+4.70%) |
Oct 28, 2009 | 14.78 | 14.82 | 14.16 | 14.16 | 55,179 | -0.60(-4.07%) |
Oct 27, 2009 | 14.96 | 15.02 | 14.75 | 14.76 | 83,732 | -0.24(-1.62%) |
Oct 26, 2009 | 15.42 | 15.42 | 14.99 | 15.01 | 51,358 | -0.04(-0.28%) |
Oct 23, 2009 | 15.07 | 15.07 | 15.04 | 15.05 | 5,997 | -0.20(-1.31%) |
Oct 22, 2009 | 14.86 | 15.25 | 14.86 | 15.25 | 15,856 | +0.40(+2.70%) |
Oct 21, 2009 | 15.10 | 15.28 | 14.85 | 14.85 | 46,827 | -0.14(-0.91%) |
Oct 20, 2009 | 15.01 | 15.01 | 14.98 | 14.98 | 346,219 | -0.33(-2.17%) |
Oct 19, 2009 | 15.12 | 15.32 | 15.12 | 15.32 | 6,236 | +0.35(+2.34%) |
Oct 16, 2009 | 15.17 | 15.17 | 14.97 | 14.97 | 9,673 | -0.40(-2.60%) |
Oct 15, 2009 | 15.35 | 15.41 | 15.31 | 15.37 | 15,520 | -0.17(-1.10%) |
Oct 14, 2009 | 15.24 | 15.54 | 15.20 | 15.54 | 9,539 | +0.55(+3.65%) |
Oct 13, 2009 | 15.09 | 15.09 | 14.85 | 14.99 | 89,410 | -0.10(-0.63%) |
Oct 12, 2009 | 15.14 | 15.29 | 15.09 | 15.09 | 19,347 | +0.00(+0.00%) |
Oct 09, 2009 | 14.98 | 15.09 | 14.93 | 15.09 | 2,321 | +0.05(+0.32%) |
Oct 08, 2009 | 14.95 | 15.16 | 14.95 | 15.04 | 11,213 | +0.37(+2.51%) |
Oct 07, 2009 | 14.66 | 14.84 | 14.59 | 14.67 | 13,595 | -0.08(-0.52%) |
Oct 06, 2009 | 15.04 | 15.11 | 14.68 | 14.75 | 82,274 | -0.12(-0.79%) |
Oct 05, 2009 | 14.57 | 14.86 | 14.57 | 14.86 | 11,618 | +0.40(+2.78%) |
Oct 02, 2009 | 14.40 | 14.69 | 14.27 | 14.46 | 10,804 | -0.10(-0.67%) |