Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.99 | 18.03 | 18.03 | 18.03 | 66,494 | -0.05(-0.26%) |
Dec 30, 2009 | 18.02 | 18.08 | 17.90 | 18.08 | 50,110 | +0.03(+0.15%) |
Dec 29, 2009 | 18.04 | 18.10 | 17.99 | 18.05 | 57,660 | +0.04(+0.23%) |
Dec 28, 2009 | 18.10 | 18.11 | 18.01 | 18.01 | 63,422 | +0.05(+0.26%) |
Dec 24, 2009 | 17.98 | 17.98 | 17.88 | 17.97 | 53,251 | +0.14(+0.80%) |
Dec 23, 2009 | 17.64 | 17.93 | 17.57 | 17.82 | 39,280 | +0.18(+1.04%) |
Dec 22, 2009 | 17.67 | 17.67 | 17.52 | 17.64 | 334,062 | +0.13(+0.72%) |
Dec 21, 2009 | 17.81 | 17.81 | 17.49 | 17.51 | 211,493 | -0.28(-1.59%) |
Dec 18, 2009 | 17.61 | 17.81 | 17.57 | 17.80 | 103,233 | +0.06(+0.35%) |
Dec 17, 2009 | 17.80 | 17.86 | 17.62 | 17.73 | 184,013 | -0.31(-1.70%) |
Dec 16, 2009 | 18.03 | 18.14 | 18.01 | 18.04 | 90,827 | +0.01(+0.04%) |
Dec 15, 2009 | 18.01 | 18.09 | 18.00 | 18.03 | 73,067 | -0.09(-0.49%) |
Dec 14, 2009 | 18.11 | 18.18 | 18.07 | 18.12 | 49,055 | +0.13(+0.72%) |
Dec 11, 2009 | 17.95 | 18.06 | 17.89 | 17.99 | 79,454 | +0.01(+0.08%) |
Dec 10, 2009 | 17.93 | 18.00 | 17.82 | 17.98 | 62,642 | +0.07(+0.42%) |
Dec 09, 2009 | 17.92 | 17.99 | 17.82 | 17.90 | 76,221 | +0.03(+0.15%) |
Dec 08, 2009 | 18.09 | 18.32 | 17.86 | 17.88 | 121,598 | -0.32(-1.76%) |
Dec 07, 2009 | 18.33 | 18.37 | 18.14 | 18.20 | 80,597 | -0.05(-0.30%) |
Dec 04, 2009 | 18.54 | 18.55 | 18.22 | 18.25 | 121,081 | -0.20(-1.07%) |
Dec 03, 2009 | 18.42 | 18.52 | 18.42 | 18.45 | 103,236 | +0.11(+0.59%) |
Dec 02, 2009 | 18.25 | 18.41 | 18.25 | 18.34 | 266,142 | +0.01(+0.07%) |
Dec 01, 2009 | 18.61 | 18.61 | 18.19 | 18.33 | 261,980 | +0.36(+2.01%) |
Nov 30, 2009 | 18.03 | 18.07 | 17.95 | 17.97 | 200,132 | -0.16(-0.90%) |
Nov 27, 2009 | 18.18 | 18.28 | 18.05 | 18.13 | 190,601 | -0.28(-1.50%) |
Nov 25, 2009 | 18.30 | 18.46 | 18.23 | 18.40 | 136,462 | +0.15(+0.80%) |
Nov 24, 2009 | 18.29 | 18.29 | 18.16 | 18.26 | 75,155 | -0.06(-0.33%) |
Nov 23, 2009 | 18.41 | 18.63 | 18.23 | 18.32 | 113,144 | +0.05(+0.26%) |
Nov 20, 2009 | 18.24 | 18.27 | 18.14 | 18.27 | 156,365 | -0.04(-0.22%) |
Nov 19, 2009 | 18.33 | 18.39 | 18.17 | 18.31 | 153,199 | -0.17(-0.92%) |
Nov 18, 2009 | 18.47 | 18.54 | 18.30 | 18.48 | 105,165 | +0.02(+0.11%) |
Nov 17, 2009 | 18.44 | 18.46 | 18.26 | 18.46 | 84,679 | +0.03(+0.18%) |
Nov 16, 2009 | 18.72 | 18.72 | 18.37 | 18.43 | 142,432 | +0.12(+0.63%) |
Nov 13, 2009 | 18.15 | 18.35 | 18.15 | 18.31 | 81,138 | +0.16(+0.90%) |
Nov 12, 2009 | 18.31 | 18.35 | 17.98 | 18.15 | 166,024 | -0.21(-1.15%) |
Nov 11, 2009 | 18.61 | 18.61 | 18.24 | 18.36 | 173,749 | -0.07(-0.37%) |
Nov 10, 2009 | 18.37 | 18.50 | 18.32 | 18.43 | 122,004 | -0.13(-0.70%) |
Nov 09, 2009 | 18.65 | 18.65 | 18.37 | 18.56 | 121,463 | +0.29(+1.60%) |
Nov 06, 2009 | 18.35 | 18.39 | 18.23 | 18.27 | 117,342 | -0.11(-0.59%) |
Nov 05, 2009 | 18.24 | 18.38 | 18.22 | 18.37 | 60,728 | +0.13(+0.71%) |
Nov 04, 2009 | 18.22 | 18.34 | 18.12 | 18.24 | 134,675 | +0.22(+1.24%) |
Nov 03, 2009 | 17.78 | 18.14 | 17.78 | 18.02 | 136,920 | +0.24(+1.34%) |
Nov 02, 2009 | 17.88 | 17.89 | 17.55 | 17.78 | 106,121 | -0.01(-0.08%) |
Oct 30, 2009 | 18.18 | 18.20 | 17.71 | 17.80 | 211,055 | -0.37(-2.06%) |
Oct 29, 2009 | 17.91 | 18.20 | 17.86 | 18.17 | 204,447 | +0.54(+3.05%) |
Oct 28, 2009 | 18.19 | 18.19 | 17.61 | 17.63 | 226,231 | -0.34(-1.89%) |
Oct 27, 2009 | 18.15 | 18.18 | 17.95 | 17.97 | 200,307 | -0.16(-0.90%) |
Oct 26, 2009 | 18.40 | 18.56 | 18.01 | 18.14 | 234,578 | -0.18(-0.96%) |
Oct 23, 2009 | 18.35 | 18.35 | 18.26 | 18.31 | 100,564 | +0.09(+0.48%) |
Oct 22, 2009 | 18.16 | 18.35 | 18.04 | 18.22 | 143,946 | +0.11(+0.60%) |
Oct 21, 2009 | 17.89 | 18.28 | 17.89 | 18.12 | 365,998 | +0.21(+1.18%) |
Oct 20, 2009 | 17.86 | 18.01 | 17.84 | 17.90 | 291,369 | -0.39(-2.12%) |
Oct 19, 2009 | 18.59 | 18.59 | 18.27 | 18.29 | 225,744 | -0.10(-0.52%) |
Oct 16, 2009 | 18.31 | 18.57 | 18.26 | 18.39 | 196,809 | -0.07(-0.41%) |
Oct 15, 2009 | 18.35 | 18.46 | 18.32 | 18.46 | 131,275 | +0.01(+0.07%) |
Oct 14, 2009 | 18.33 | 18.61 | 18.28 | 18.45 | 204,494 | +0.25(+1.38%) |
Oct 13, 2009 | 18.12 | 18.22 | 18.02 | 18.20 | 198,524 | +0.20(+1.13%) |
Oct 12, 2009 | 18.00 | 18.02 | 17.98 | 17.99 | 124,670 | -0.04(-0.23%) |
Oct 09, 2009 | 18.05 | 18.09 | 17.99 | 18.03 | 119,328 | -0.03(-0.15%) |
Oct 08, 2009 | 17.97 | 18.18 | 17.88 | 18.06 | 227,446 | +0.18(+1.03%) |
Oct 07, 2009 | 17.90 | 17.90 | 17.78 | 17.88 | 144,461 | +0.03(+0.19%) |
Oct 06, 2009 | 17.88 | 18.30 | 17.84 | 17.84 | 310,599 | +0.07(+0.38%) |
Oct 05, 2009 | 17.65 | 17.87 | 17.61 | 17.78 | 154,169 | +0.18(+1.00%) |
Oct 02, 2009 | 17.39 | 17.64 | 17.03 | 17.60 | 202,917 | +0.10(+0.54%) |