Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.30 | 18.15 | 18.15 | 18.15 | 5,871 | -0.07(-0.40%) |
Dec 30, 2009 | 18.31 | 18.34 | 18.22 | 18.22 | 8,900 | -0.10(-0.53%) |
Dec 29, 2009 | 18.29 | 18.33 | 18.25 | 18.32 | 8,368 | +0.08(+0.45%) |
Dec 28, 2009 | 18.27 | 18.29 | 18.19 | 18.24 | 6,705 | +0.05(+0.30%) |
Dec 24, 2009 | 18.14 | 18.18 | 18.14 | 18.18 | 354 | +0.03(+0.15%) |
Dec 23, 2009 | 18.15 | 18.17 | 18.09 | 18.15 | 4,722 | +0.08(+0.46%) |
Dec 22, 2009 | 18.05 | 18.12 | 18.05 | 18.07 | 5,643 | -0.21(-1.15%) |
Dec 21, 2009 | 18.25 | 18.34 | 18.25 | 18.28 | 13,382 | +0.16(+0.90%) |
Dec 18, 2009 | 18.05 | 18.12 | 18.05 | 18.12 | 2,243 | +0.01(+0.04%) |
Dec 17, 2009 | 18.24 | 18.24 | 18.11 | 18.11 | 2,018 | -0.17(-0.93%) |
Dec 16, 2009 | 18.16 | 18.35 | 18.16 | 18.28 | 7,673 | +0.12(+0.65%) |
Dec 15, 2009 | 18.12 | 18.19 | 18.11 | 18.16 | 4,097 | +0.05(+0.25%) |
Dec 14, 2009 | 18.05 | 18.14 | 18.05 | 18.12 | 8,620 | +0.29(+1.62%) |
Dec 11, 2009 | 17.90 | 17.90 | 17.82 | 17.83 | 9,877 | +0.04(+0.20%) |
Dec 10, 2009 | 17.81 | 17.84 | 17.77 | 17.79 | 12,628 | +0.19(+1.08%) |
Dec 09, 2009 | 17.57 | 17.60 | 17.51 | 17.60 | 1,329 | +0.08(+0.46%) |
Dec 08, 2009 | 17.68 | 17.68 | 17.52 | 17.52 | 6,233 | -0.17(-0.97%) |
Dec 07, 2009 | 17.70 | 17.76 | 17.65 | 17.69 | 6,393 | +0.06(+0.36%) |
Dec 04, 2009 | 17.68 | 17.76 | 17.61 | 17.63 | 2,761 | +0.14(+0.77%) |
Dec 03, 2009 | 17.66 | 17.67 | 17.50 | 17.50 | 1,584 | -0.13(-0.75%) |
Dec 02, 2009 | 17.65 | 17.65 | 17.63 | 17.63 | 675 | +0.05(+0.29%) |
Dec 01, 2009 | 17.99 | 17.99 | 17.53 | 17.58 | 2,937 | +0.36(+2.07%) |
Nov 30, 2009 | 17.30 | 17.30 | 17.22 | 17.22 | 288 | -0.16(-0.91%) |
Nov 27, 2009 | 16.94 | 17.38 | 16.94 | 17.38 | 1,823 | +0.00(+0.00%) |
Nov 24, 2009 | 17.54 | 17.38 | 17.38 | 17.38 | 12,074 | -0.11(-0.62%) |
Nov 23, 2009 | 17.46 | 17.59 | 17.46 | 17.49 | 12,185 | +0.14(+0.83%) |
Nov 20, 2009 | 17.29 | 17.34 | 17.26 | 17.34 | 7,565 | -0.05(-0.31%) |
Nov 19, 2009 | 17.33 | 17.40 | 17.27 | 17.40 | 27,489 | -0.17(-0.94%) |
Nov 18, 2009 | 17.67 | 17.68 | 17.56 | 17.56 | 1,087 | -0.06(-0.34%) |
Nov 17, 2009 | 17.69 | 17.69 | 17.58 | 17.62 | 6,466 | -0.11(-0.62%) |
Nov 16, 2009 | 17.70 | 17.73 | 17.69 | 17.73 | 387 | +0.28(+1.62%) |
Nov 13, 2009 | 17.45 | 17.45 | 17.45 | 17.45 | 168 | -0.05(-0.27%) |
Nov 12, 2009 | 17.53 | 17.59 | 17.50 | 17.50 | 2,678 | -0.20(-1.11%) |
Nov 11, 2009 | 17.72 | 17.72 | 17.69 | 17.69 | 1,384 | +0.06(+0.35%) |
Nov 10, 2009 | 17.59 | 17.63 | 17.54 | 17.63 | 1,644 | +0.12(+0.71%) |
Nov 09, 2009 | 17.44 | 17.50 | 17.44 | 17.50 | 4,763 | +0.28(+1.62%) |
Nov 06, 2009 | 17.17 | 17.22 | 17.17 | 17.22 | 5,095 | +0.03(+0.16%) |
Nov 05, 2009 | 17.11 | 17.20 | 17.11 | 17.20 | 3,832 | +0.14(+0.80%) |
Nov 04, 2009 | 16.93 | 17.10 | 16.93 | 17.06 | 21,209 | +0.44(+2.65%) |
Nov 02, 2009 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.02(+0.11%) |
Oct 30, 2009 | 16.69 | 16.69 | 16.60 | 16.60 | 693 | -0.39(-2.29%) |
Oct 29, 2009 | 16.95 | 16.99 | 16.95 | 16.99 | 2,462 | +0.19(+1.13%) |
Oct 28, 2009 | 17.13 | 17.13 | 16.80 | 16.80 | 3,064 | -0.32(-1.87%) |
Oct 27, 2009 | 17.16 | 17.20 | 16.89 | 17.12 | 9,364 | -0.03(-0.19%) |
Oct 26, 2009 | 17.51 | 17.54 | 17.15 | 17.15 | 7,475 | -0.28(-1.61%) |
Oct 23, 2009 | 17.43 | 17.43 | 17.43 | 17.43 | 1,334 | -0.24(-1.34%) |
Oct 22, 2009 | 17.60 | 17.67 | 17.50 | 17.67 | 2,547 | +0.09(+0.48%) |
Oct 21, 2009 | 17.74 | 17.88 | 17.58 | 17.58 | 2,160 | -0.16(-0.93%) |
Oct 20, 2009 | 17.73 | 17.75 | 17.70 | 17.75 | 5,262 | -0.04(-0.21%) |
Oct 19, 2009 | 17.64 | 17.84 | 17.60 | 17.78 | 2,453 | +0.24(+1.34%) |
Oct 16, 2009 | 17.59 | 17.59 | 17.55 | 17.55 | 875 | -0.05(-0.31%) |
Oct 15, 2009 | 17.60 | 17.60 | 17.60 | 17.60 | 138 | -0.05(-0.26%) |
Oct 14, 2009 | 17.53 | 17.66 | 17.53 | 17.65 | 23,703 | +0.23(+1.30%) |
Oct 13, 2009 | 17.39 | 17.43 | 17.37 | 17.42 | 6,269 | -0.04(-0.21%) |
Oct 12, 2009 | 17.55 | 17.55 | 17.42 | 17.46 | 8,833 | +0.08(+0.44%) |
Oct 09, 2009 | 17.38 | 17.38 | 17.38 | 17.38 | 387 | +0.04(+0.23%) |
Oct 08, 2009 | 17.41 | 17.41 | 17.33 | 17.34 | 3,668 | +0.25(+1.44%) |
Oct 07, 2009 | 16.98 | 17.10 | 16.98 | 17.10 | 3,681 | +0.13(+0.78%) |
Oct 06, 2009 | 17.02 | 17.02 | 16.90 | 16.96 | 4,763 | +0.25(+1.47%) |
Oct 05, 2009 | 16.66 | 16.72 | 16.66 | 16.72 | 387 | +0.15(+0.92%) |
Oct 02, 2009 | 16.48 | 16.57 | 16.48 | 16.57 | 9,825 | -0.07(-0.43%) |