Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.17 | 16.89 | 16.89 | 16.89 | 52,442 | -0.41(-2.36%) |
Dec 30, 2009 | 17.32 | 17.37 | 17.16 | 17.29 | 50,140 | -0.29(-1.65%) |
Dec 29, 2009 | 17.65 | 17.71 | 17.35 | 17.58 | 82,946 | +0.40(+2.30%) |
Dec 28, 2009 | 17.35 | 17.45 | 17.06 | 17.19 | 44,825 | +0.02(+0.14%) |
Dec 24, 2009 | 17.24 | 17.30 | 17.02 | 17.16 | 10,844 | +0.01(+0.07%) |
Dec 23, 2009 | 17.17 | 17.19 | 17.00 | 17.15 | 74,388 | -0.25(-1.46%) |
Dec 22, 2009 | 17.43 | 17.59 | 17.22 | 17.40 | 105,860 | +0.12(+0.72%) |
Dec 21, 2009 | 16.75 | 17.45 | 16.73 | 17.28 | 234,738 | +0.86(+5.27%) |
Dec 18, 2009 | 16.54 | 16.70 | 16.39 | 16.42 | 177,592 | +0.25(+1.53%) |
Dec 17, 2009 | 16.34 | 16.51 | 16.04 | 16.17 | 179,192 | -0.36(-2.20%) |
Dec 16, 2009 | 16.69 | 16.75 | 16.40 | 16.53 | 188,251 | +0.17(+1.06%) |
Dec 15, 2009 | 16.39 | 16.72 | 16.28 | 16.36 | 116,473 | -0.34(-2.03%) |
Dec 14, 2009 | 16.72 | 16.78 | 16.65 | 16.70 | 218,157 | +0.11(+0.63%) |
Dec 11, 2009 | 16.60 | 16.79 | 16.46 | 16.59 | 113,458 | +0.29(+1.78%) |
Dec 10, 2009 | 16.34 | 16.50 | 16.25 | 16.30 | 130,699 | +0.46(+2.89%) |
Dec 09, 2009 | 15.90 | 16.04 | 15.75 | 15.85 | 326,357 | +0.03(+0.20%) |
Dec 08, 2009 | 16.03 | 16.09 | 15.77 | 15.82 | 104,489 | -0.63(-3.83%) |
Dec 07, 2009 | 16.44 | 16.60 | 16.34 | 16.45 | 126,706 | -0.22(-1.30%) |
Dec 04, 2009 | 16.59 | 16.85 | 16.45 | 16.66 | 166,390 | +0.32(+1.97%) |
Dec 03, 2009 | 16.67 | 16.71 | 16.25 | 16.34 | 102,946 | -0.14(-0.86%) |
Dec 02, 2009 | 16.51 | 16.61 | 16.30 | 16.48 | 255,943 | +0.30(+1.87%) |
Dec 01, 2009 | 16.22 | 16.32 | 16.07 | 16.18 | 158,150 | +0.24(+1.51%) |
Nov 30, 2009 | 16.09 | 16.16 | 15.63 | 15.94 | 161,510 | -0.13(-0.81%) |
Nov 27, 2009 | 15.97 | 16.28 | 15.93 | 16.07 | 154,678 | -0.31(-1.89%) |
Nov 25, 2009 | 16.39 | 16.48 | 16.18 | 16.38 | 230,951 | +0.12(+0.76%) |
Nov 24, 2009 | 16.51 | 16.61 | 16.22 | 16.25 | 457,389 | -0.46(-2.74%) |
Nov 23, 2009 | 16.48 | 16.74 | 16.00 | 16.71 | 934,311 | +0.58(+3.60%) |
Nov 20, 2009 | 15.92 | 16.26 | 15.85 | 16.13 | 1,017,707 | +0.06(+0.35%) |
Nov 19, 2009 | 15.88 | 16.23 | 15.74 | 16.08 | 1,127,366 | -0.06(-0.38%) |
Nov 18, 2009 | 15.97 | 16.28 | 15.91 | 16.14 | 2,180,515 | +0.25(+1.56%) |
Nov 17, 2009 | 15.87 | 16.03 | 15.69 | 15.89 | 1,101,799 | -0.41(-2.54%) |
Nov 16, 2009 | 16.13 | 16.33 | 16.06 | 16.30 | 132,189 | +0.27(+1.70%) |
Nov 13, 2009 | 15.80 | 16.22 | 15.72 | 16.03 | 268,149 | +0.20(+1.29%) |
Nov 12, 2009 | 16.19 | 16.22 | 15.77 | 15.83 | 180,184 | -0.41(-2.55%) |
Nov 11, 2009 | 16.09 | 16.30 | 15.93 | 16.24 | 182,701 | -0.05(-0.30%) |
Nov 10, 2009 | 15.94 | 16.31 | 15.91 | 16.29 | 136,875 | -0.39(-2.33%) |
Nov 09, 2009 | 16.47 | 16.68 | 16.46 | 16.68 | 119,055 | +0.57(+3.53%) |
Nov 06, 2009 | 15.92 | 16.28 | 15.90 | 16.11 | 284,845 | -0.48(-2.87%) |
Nov 05, 2009 | 16.66 | 16.89 | 16.42 | 16.59 | 172,209 | +0.41(+2.56%) |
Nov 04, 2009 | 16.13 | 16.43 | 16.06 | 16.17 | 228,055 | +0.60(+3.85%) |
Nov 03, 2009 | 14.86 | 15.61 | 14.80 | 15.58 | 374,592 | +0.07(+0.44%) |
Nov 02, 2009 | 15.54 | 15.98 | 15.32 | 15.51 | 452,213 | +0.23(+1.50%) |
Oct 30, 2009 | 15.73 | 15.85 | 14.98 | 15.28 | 1,350,439 | -0.75(-4.70%) |
Oct 29, 2009 | 15.94 | 16.14 | 15.83 | 16.03 | 594,390 | +0.51(+3.26%) |
Oct 28, 2009 | 15.82 | 15.86 | 15.51 | 15.53 | 361,401 | -1.25(-7.47%) |
Oct 27, 2009 | 16.93 | 16.98 | 16.69 | 16.78 | 231,101 | -0.20(-1.20%) |
Oct 26, 2009 | 17.43 | 17.55 | 16.81 | 16.98 | 239,333 | -0.41(-2.38%) |
Oct 23, 2009 | 17.53 | 17.53 | 17.32 | 17.40 | 199,303 | -0.16(-0.91%) |
Oct 22, 2009 | 17.63 | 17.66 | 17.44 | 17.56 | 265,564 | -0.20(-1.11%) |
Oct 21, 2009 | 17.91 | 18.32 | 17.76 | 17.76 | 203,818 | -0.37(-2.05%) |
Oct 20, 2009 | 17.91 | 18.15 | 17.87 | 18.13 | 256,168 | -0.07(-0.41%) |
Oct 19, 2009 | 18.07 | 18.27 | 17.86 | 18.20 | 126,439 | +0.28(+1.55%) |
Oct 16, 2009 | 18.21 | 18.21 | 17.81 | 17.92 | 163,388 | -0.90(-4.79%) |
Oct 15, 2009 | 18.60 | 18.86 | 18.57 | 18.83 | 169,517 | +0.25(+1.33%) |
Oct 14, 2009 | 18.50 | 18.62 | 18.30 | 18.58 | 959,484 | +0.81(+4.55%) |
Oct 13, 2009 | 17.84 | 17.92 | 17.61 | 17.77 | 460,706 | -0.36(-2.01%) |
Oct 12, 2009 | 18.08 | 18.15 | 17.88 | 18.13 | 129,033 | +0.49(+2.77%) |
Oct 09, 2009 | 17.87 | 17.97 | 17.44 | 17.64 | 152,077 | -0.51(-2.79%) |
Oct 08, 2009 | 18.03 | 18.28 | 17.89 | 18.15 | 223,403 | +0.89(+5.15%) |
Oct 07, 2009 | 17.36 | 17.48 | 17.14 | 17.26 | 129,009 | +0.12(+0.68%) |
Oct 06, 2009 | 17.06 | 17.29 | 16.89 | 17.14 | 150,564 | +0.27(+1.57%) |
Oct 05, 2009 | 16.58 | 16.90 | 16.52 | 16.88 | 176,141 | +0.35(+2.09%) |
Oct 02, 2009 | 16.25 | 16.74 | 16.22 | 16.53 | 270,075 | -0.28(-1.69%) |