Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.96 | 16.87 | 16.87 | 16.87 | 5,100 | -0.09(-0.54%) |
Dec 30, 2009 | 16.89 | 16.96 | 16.89 | 16.96 | 9,982 | -0.01(-0.06%) |
Dec 29, 2009 | 16.96 | 17.01 | 16.96 | 16.97 | 7,269 | +0.02(+0.14%) |
Dec 28, 2009 | 17.00 | 17.00 | 16.93 | 16.95 | 2,975 | -0.03(-0.18%) |
Dec 24, 2009 | 16.95 | 16.99 | 16.95 | 16.98 | 4,256 | +0.05(+0.29%) |
Dec 23, 2009 | 16.85 | 16.95 | 16.85 | 16.93 | 15,226 | +0.08(+0.46%) |
Dec 22, 2009 | 16.70 | 16.86 | 16.70 | 16.85 | 3,128 | +0.15(+0.91%) |
Dec 21, 2009 | 16.71 | 16.72 | 16.70 | 16.70 | 863 | +0.16(+0.97%) |
Dec 18, 2009 | 16.52 | 16.54 | 16.35 | 16.54 | 2,615 | -0.04(-0.22%) |
Dec 17, 2009 | 16.57 | 16.63 | 16.57 | 16.58 | 6,575 | -0.18(-1.09%) |
Dec 16, 2009 | 16.70 | 16.82 | 16.70 | 16.76 | 4,766 | +0.13(+0.79%) |
Dec 15, 2009 | 16.77 | 16.77 | 16.63 | 16.63 | 18,915 | -0.17(-1.04%) |
Dec 14, 2009 | 16.71 | 16.80 | 16.70 | 16.80 | 13,162 | +0.26(+1.58%) |
Dec 11, 2009 | 16.56 | 16.56 | 16.50 | 16.54 | 3,452 | +0.02(+0.11%) |
Dec 10, 2009 | 16.55 | 16.55 | 16.52 | 16.52 | 1,239 | +0.14(+0.87%) |
Dec 09, 2009 | 16.40 | 16.42 | 16.34 | 16.38 | 38,494 | -0.04(-0.26%) |
Dec 08, 2009 | 16.49 | 16.49 | 16.42 | 16.42 | 1,987 | -0.19(-1.14%) |
Dec 07, 2009 | 16.76 | 16.76 | 16.54 | 16.61 | 2,687 | -0.04(-0.24%) |
Dec 04, 2009 | 16.68 | 16.69 | 16.47 | 16.65 | 5,714 | +0.26(+1.59%) |
Dec 03, 2009 | 16.82 | 16.82 | 16.39 | 16.39 | 9,223 | -0.31(-1.85%) |
Dec 02, 2009 | 16.74 | 16.74 | 16.67 | 16.70 | 716 | +0.00(+0.03%) |
Dec 01, 2009 | 16.65 | 16.70 | 16.62 | 16.69 | 4,029 | +0.35(+2.16%) |
Nov 30, 2009 | 16.41 | 16.41 | 15.96 | 16.34 | 1,598 | -0.07(-0.42%) |
Nov 27, 2009 | 16.03 | 16.60 | 16.03 | 16.41 | 5,334 | -0.44(-2.61%) |
Nov 25, 2009 | 16.93 | 17.02 | 16.85 | 16.85 | 2,409 | +0.02(+0.12%) |
Nov 24, 2009 | 16.89 | 16.89 | 16.76 | 16.83 | 7,072 | -0.08(-0.50%) |
Nov 23, 2009 | 17.00 | 17.00 | 16.90 | 16.91 | 2,409 | +0.20(+1.22%) |
Nov 20, 2009 | 16.68 | 16.74 | 16.68 | 16.71 | 2,477 | -0.03(-0.15%) |
Nov 19, 2009 | 16.74 | 16.74 | 16.74 | 16.74 | 573 | -0.27(-1.60%) |
Nov 18, 2009 | 17.01 | 17.06 | 16.98 | 17.01 | 4,521 | -0.10(-0.60%) |
Nov 17, 2009 | 17.01 | 17.11 | 17.01 | 17.11 | 9,474 | +0.04(+0.23%) |
Nov 16, 2009 | 17.07 | 17.16 | 17.05 | 17.07 | 3,536 | +0.36(+2.15%) |
Nov 13, 2009 | 17.07 | 17.07 | 16.71 | 16.71 | 4,746 | -0.36(-2.11%) |
Nov 12, 2009 | 17.05 | 17.07 | 17.04 | 17.07 | 1,410 | +0.02(+0.11%) |
Nov 11, 2009 | 16.97 | 17.09 | 16.97 | 17.05 | 9,586 | +0.19(+1.11%) |
Nov 10, 2009 | 16.92 | 16.92 | 16.82 | 16.86 | 11,683 | -0.07(-0.39%) |
Nov 09, 2009 | 16.74 | 16.93 | 16.73 | 16.93 | 2,117 | +0.38(+2.28%) |
Nov 06, 2009 | 16.59 | 16.59 | 16.54 | 16.55 | 1,950 | +0.00(+0.01%) |
Nov 05, 2009 | 16.39 | 16.55 | 16.39 | 16.55 | 1,223 | +0.29(+1.78%) |
Nov 04, 2009 | 16.52 | 16.52 | 16.26 | 16.26 | 2,252 | -0.11(-0.67%) |
Nov 03, 2009 | 16.21 | 16.37 | 16.13 | 16.37 | 3,326 | +0.26(+1.61%) |
Nov 02, 2009 | 16.30 | 16.47 | 16.11 | 16.11 | 1,618 | -0.20(-1.23%) |
Oct 30, 2009 | 16.53 | 16.55 | 16.25 | 16.31 | 8,096 | -0.51(-3.03%) |
Oct 29, 2009 | 16.55 | 16.83 | 16.55 | 16.82 | 3,950 | +0.26(+1.57%) |
Oct 28, 2009 | 16.81 | 16.86 | 16.56 | 16.56 | 5,402 | -0.30(-1.78%) |
Oct 27, 2009 | 16.98 | 17.00 | 16.55 | 16.86 | 5,687 | -0.21(-1.23%) |
Oct 26, 2009 | 17.21 | 17.25 | 17.07 | 17.07 | 3,205 | -0.12(-0.70%) |
Oct 23, 2009 | 17.19 | 17.19 | 17.19 | 17.19 | 2,807 | -0.24(-1.38%) |
Oct 22, 2009 | 17.08 | 17.43 | 17.08 | 17.43 | 9,767 | +0.32(+1.87%) |
Oct 21, 2009 | 17.48 | 17.48 | 17.11 | 17.11 | 1,300 | -0.31(-1.78%) |
Oct 20, 2009 | 17.41 | 17.42 | 17.41 | 17.42 | 4,366 | -0.27(-1.53%) |
Oct 19, 2009 | 17.51 | 17.72 | 17.51 | 17.69 | 1,820 | +0.16(+0.92%) |
Oct 16, 2009 | 17.43 | 17.53 | 17.41 | 17.53 | 12,455 | -0.17(-0.97%) |
Oct 15, 2009 | 17.72 | 17.72 | 17.65 | 17.70 | 1,735 | -0.13(-0.72%) |
Oct 14, 2009 | 17.63 | 17.83 | 17.63 | 17.83 | 4,663 | +0.47(+2.68%) |
Oct 13, 2009 | 17.44 | 17.44 | 17.28 | 17.36 | 6,626 | -0.18(-1.01%) |
Oct 12, 2009 | 17.57 | 17.60 | 17.49 | 17.54 | 3,488 | +0.04(+0.24%) |
Oct 09, 2009 | 17.34 | 17.50 | 17.34 | 17.50 | 744 | +0.14(+0.81%) |
Oct 08, 2009 | 17.39 | 17.48 | 17.36 | 17.36 | 2,441 | +0.08(+0.46%) |
Oct 07, 2009 | 17.18 | 17.28 | 17.17 | 17.28 | 2,100 | +0.19(+1.14%) |
Oct 06, 2009 | 17.18 | 17.23 | 17.09 | 17.09 | 1,057 | +0.21(+1.22%) |
Oct 05, 2009 | 16.77 | 16.88 | 16.77 | 16.88 | 894 | +0.21(+1.28%) |
Oct 02, 2009 | 16.60 | 16.67 | 16.60 | 16.67 | 1,237 | -0.08(-0.50%) |