Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.75 | 17.38 | 17.38 | 17.38 | 253,391 | -0.30(-1.67%) |
Dec 30, 2009 | 17.54 | 17.76 | 17.38 | 17.68 | 239,925 | +0.17(+0.97%) |
Dec 29, 2009 | 17.74 | 17.74 | 17.46 | 17.51 | 72,474 | -0.16(-0.89%) |
Dec 28, 2009 | 17.77 | 17.77 | 17.50 | 17.66 | 161,663 | +0.00(+0.00%) |
Dec 24, 2009 | 17.72 | 17.72 | 17.51 | 17.66 | 57,095 | +0.04(+0.25%) |
Dec 23, 2009 | 17.67 | 17.74 | 17.41 | 17.62 | 177,294 | -0.01(-0.07%) |
Dec 22, 2009 | 17.49 | 17.66 | 17.30 | 17.63 | 217,757 | +0.14(+0.79%) |
Dec 21, 2009 | 17.73 | 17.90 | 17.34 | 17.49 | 330,157 | -0.13(-0.71%) |
Dec 18, 2009 | 17.36 | 17.71 | 17.36 | 17.62 | 982,100 | +0.42(+2.41%) |
Dec 17, 2009 | 17.02 | 17.27 | 16.95 | 17.20 | 190,479 | -0.06(-0.33%) |
Dec 16, 2009 | 17.53 | 17.71 | 17.09 | 17.26 | 260,882 | -0.09(-0.54%) |
Dec 15, 2009 | 17.41 | 17.71 | 17.29 | 17.36 | 303,483 | -0.16(-0.93%) |
Dec 14, 2009 | 17.39 | 17.53 | 17.36 | 17.52 | 448,665 | +0.22(+1.27%) |
Dec 11, 2009 | 16.88 | 17.36 | 16.79 | 17.30 | 262,072 | +0.50(+2.96%) |
Dec 10, 2009 | 16.98 | 17.14 | 16.70 | 16.80 | 288,284 | +0.01(+0.07%) |
Dec 09, 2009 | 16.49 | 16.88 | 16.34 | 16.79 | 271,006 | +0.23(+1.37%) |
Dec 08, 2009 | 16.43 | 16.63 | 16.15 | 16.56 | 244,330 | -0.09(-0.53%) |
Dec 07, 2009 | 16.96 | 16.96 | 16.58 | 16.65 | 431,115 | -0.31(-1.82%) |
Dec 04, 2009 | 16.57 | 17.36 | 16.57 | 16.96 | 562,724 | +0.74(+4.58%) |
Dec 03, 2009 | 16.63 | 16.85 | 16.20 | 16.22 | 215,047 | -0.33(-1.98%) |
Dec 02, 2009 | 16.51 | 16.93 | 16.39 | 16.54 | 288,817 | +0.03(+0.15%) |
Dec 01, 2009 | 16.08 | 16.66 | 16.08 | 16.52 | 617,520 | +0.62(+3.92%) |
Nov 30, 2009 | 16.20 | 16.39 | 15.80 | 15.90 | 521,864 | -0.28(-1.75%) |
Nov 27, 2009 | 16.26 | 16.46 | 15.87 | 16.18 | 253,944 | -0.40(-2.39%) |
Nov 25, 2009 | 16.63 | 16.89 | 16.54 | 16.58 | 371,374 | -0.01(-0.08%) |
Nov 24, 2009 | 16.73 | 16.74 | 16.44 | 16.59 | 192,157 | -0.09(-0.57%) |
Nov 23, 2009 | 16.54 | 17.11 | 16.54 | 16.68 | 220,140 | +0.21(+1.26%) |
Nov 20, 2009 | 16.26 | 16.54 | 16.10 | 16.48 | 248,500 | +0.07(+0.42%) |
Nov 19, 2009 | 16.88 | 16.96 | 16.36 | 16.41 | 343,461 | -0.57(-3.37%) |
Nov 18, 2009 | 16.97 | 17.04 | 16.74 | 16.98 | 244,968 | -0.10(-0.59%) |
Nov 17, 2009 | 17.04 | 17.17 | 16.75 | 17.08 | 329,386 | -0.11(-0.62%) |
Nov 16, 2009 | 16.95 | 17.36 | 16.71 | 17.19 | 428,866 | +0.45(+2.71%) |
Nov 13, 2009 | 16.53 | 16.98 | 16.37 | 16.73 | 355,775 | +0.04(+0.26%) |
Nov 12, 2009 | 17.21 | 17.40 | 16.66 | 16.69 | 314,873 | -0.53(-3.07%) |
Nov 11, 2009 | 17.34 | 17.59 | 17.02 | 17.22 | 337,904 | +0.03(+0.15%) |
Nov 10, 2009 | 17.41 | 17.71 | 17.14 | 17.19 | 426,055 | -0.26(-1.51%) |
Nov 09, 2009 | 17.58 | 17.71 | 17.37 | 17.46 | 475,171 | +0.13(+0.73%) |
Nov 06, 2009 | 17.29 | 17.73 | 17.13 | 17.33 | 485,418 | -0.14(-0.79%) |
Nov 05, 2009 | 17.20 | 17.52 | 16.95 | 17.47 | 768,382 | +0.50(+2.97%) |
Nov 04, 2009 | 17.56 | 18.24 | 16.93 | 16.97 | 815,261 | -0.49(-2.81%) |
Nov 03, 2009 | 16.59 | 17.53 | 16.59 | 17.46 | 667,766 | +0.69(+4.09%) |
Nov 02, 2009 | 16.67 | 17.24 | 16.40 | 16.77 | 388,131 | +0.21(+1.29%) |
Oct 30, 2009 | 16.83 | 17.17 | 16.42 | 16.56 | 615,471 | -0.40(-2.37%) |
Oct 29, 2009 | 17.20 | 17.22 | 16.87 | 16.96 | 528,494 | -0.08(-0.44%) |
Oct 28, 2009 | 17.43 | 17.82 | 16.95 | 17.04 | 711,060 | -0.36(-2.06%) |
Oct 27, 2009 | 17.80 | 18.17 | 17.36 | 17.39 | 495,183 | -0.40(-2.23%) |
Oct 26, 2009 | 18.03 | 18.49 | 17.73 | 17.79 | 486,987 | -0.18(-0.98%) |
Oct 23, 2009 | 17.85 | 18.23 | 17.82 | 17.97 | 1,207,813 | -0.25(-1.35%) |
Oct 22, 2009 | 16.81 | 18.35 | 16.47 | 18.21 | 1,545,072 | +2.84(+18.45%) |
Oct 21, 2009 | 15.38 | 15.88 | 15.14 | 15.37 | 876,714 | -0.03(-0.16%) |
Oct 20, 2009 | 15.09 | 15.41 | 15.05 | 15.40 | 722,554 | +0.34(+2.26%) |
Oct 19, 2009 | 14.71 | 15.12 | 14.54 | 15.06 | 493,493 | +0.45(+3.06%) |
Oct 16, 2009 | 14.51 | 14.70 | 14.32 | 14.61 | 360,237 | +0.02(+0.13%) |
Oct 15, 2009 | 14.44 | 14.65 | 14.41 | 14.59 | 424,101 | +0.03(+0.22%) |
Oct 14, 2009 | 14.50 | 14.72 | 14.42 | 14.56 | 457,499 | +0.26(+1.80%) |
Oct 13, 2009 | 14.51 | 14.57 | 14.21 | 14.30 | 205,852 | -0.23(-1.60%) |
Oct 12, 2009 | 14.77 | 14.78 | 14.42 | 14.54 | 212,351 | +0.11(+0.78%) |
Oct 09, 2009 | 14.27 | 14.49 | 14.27 | 14.42 | 292,602 | +0.09(+0.61%) |
Oct 08, 2009 | 14.34 | 14.55 | 14.27 | 14.34 | 441,287 | +0.12(+0.84%) |
Oct 07, 2009 | 14.17 | 14.31 | 14.08 | 14.22 | 163,211 | -0.04(-0.26%) |
Oct 06, 2009 | 14.21 | 14.41 | 14.02 | 14.25 | 358,747 | +0.23(+1.61%) |
Oct 05, 2009 | 14.12 | 14.17 | 13.80 | 14.03 | 434,005 | +0.10(+0.72%) |
Oct 02, 2009 | 14.06 | 14.22 | 13.83 | 13.93 | 309,807 | -0.33(-2.29%) |