Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.54 | 15.54 | 15.54 | 15.54 | 118,758 | +0.06(+0.41%) |
Dec 30, 2009 | 15.24 | 15.47 | 15.19 | 15.47 | 84,778 | +0.23(+1.53%) |
Dec 29, 2009 | 15.22 | 15.28 | 15.19 | 15.24 | 92,786 | +0.04(+0.26%) |
Dec 28, 2009 | 15.24 | 15.24 | 15.07 | 15.20 | 89,289 | +0.16(+1.03%) |
Dec 24, 2009 | 15.09 | 15.09 | 14.95 | 15.05 | 34,159 | +0.05(+0.36%) |
Dec 23, 2009 | 15.03 | 15.09 | 14.97 | 14.99 | 69,075 | +0.01(+0.10%) |
Dec 22, 2009 | 14.98 | 15.02 | 14.95 | 14.98 | 58,977 | -0.01(-0.06%) |
Dec 21, 2009 | 14.97 | 15.01 | 14.88 | 14.99 | 78,871 | +0.05(+0.32%) |
Dec 18, 2009 | 14.99 | 14.99 | 14.62 | 14.94 | 232,339 | +0.07(+0.46%) |
Dec 17, 2009 | 14.84 | 14.99 | 14.78 | 14.87 | 87,794 | -0.03(-0.23%) |
Dec 16, 2009 | 14.89 | 14.95 | 14.72 | 14.90 | 95,847 | +0.15(+0.99%) |
Dec 15, 2009 | 14.87 | 15.03 | 14.75 | 14.76 | 84,025 | -0.21(-1.39%) |
Dec 14, 2009 | 14.83 | 14.97 | 14.81 | 14.97 | 113,834 | -0.16(-1.06%) |
Dec 11, 2009 | 15.11 | 15.21 | 15.04 | 15.13 | 161,313 | +0.06(+0.39%) |
Dec 10, 2009 | 15.12 | 15.26 | 14.94 | 15.07 | 128,060 | -0.03(-0.23%) |
Dec 09, 2009 | 15.09 | 15.27 | 15.09 | 15.10 | 136,840 | +0.05(+0.32%) |
Dec 08, 2009 | 15.14 | 15.18 | 15.05 | 15.05 | 106,404 | -0.12(-0.80%) |
Dec 07, 2009 | 14.90 | 15.19 | 14.89 | 15.18 | 136,928 | +0.29(+1.95%) |
Dec 04, 2009 | 14.90 | 14.91 | 14.76 | 14.89 | 118,708 | +0.15(+1.02%) |
Dec 03, 2009 | 14.79 | 14.91 | 14.70 | 14.73 | 147,452 | +0.05(+0.36%) |
Dec 02, 2009 | 14.72 | 14.83 | 14.56 | 14.68 | 118,218 | -0.04(-0.26%) |
Dec 01, 2009 | 14.95 | 14.96 | 14.70 | 14.72 | 119,875 | -0.16(-1.08%) |
Nov 30, 2009 | 15.03 | 15.03 | 14.32 | 14.88 | 220,731 | -0.01(-0.10%) |
Nov 27, 2009 | 14.83 | 15.10 | 14.83 | 14.89 | 56,028 | -0.30(-1.98%) |
Nov 25, 2009 | 15.42 | 15.42 | 15.18 | 15.20 | 41,064 | -0.01(-0.10%) |
Nov 24, 2009 | 15.26 | 15.41 | 15.13 | 15.21 | 62,525 | -0.08(-0.51%) |
Nov 23, 2009 | 15.06 | 15.47 | 15.06 | 15.29 | 69,166 | -0.01(-0.09%) |
Nov 20, 2009 | 15.19 | 15.35 | 15.13 | 15.30 | 98,890 | +0.05(+0.32%) |
Nov 19, 2009 | 15.30 | 15.41 | 15.10 | 15.25 | 84,025 | -0.12(-0.79%) |
Nov 18, 2009 | 15.14 | 15.42 | 15.11 | 15.38 | 53,498 | +0.24(+1.57%) |
Nov 17, 2009 | 15.41 | 15.49 | 15.10 | 15.14 | 95,814 | -0.37(-2.38%) |
Nov 16, 2009 | 15.31 | 15.60 | 15.31 | 15.51 | 84,815 | +0.24(+1.56%) |
Nov 13, 2009 | 15.24 | 15.38 | 15.16 | 15.27 | 57,292 | +0.10(+0.67%) |
Nov 12, 2009 | 15.25 | 15.41 | 15.16 | 15.17 | 76,036 | -0.23(-1.51%) |
Nov 11, 2009 | 15.40 | 15.52 | 15.28 | 15.40 | 70,770 | +0.12(+0.76%) |
Nov 10, 2009 | 15.27 | 15.38 | 15.15 | 15.28 | 59,352 | -0.07(-0.47%) |
Nov 09, 2009 | 15.51 | 15.51 | 15.24 | 15.36 | 83,885 | -0.04(-0.28%) |
Nov 06, 2009 | 15.42 | 15.52 | 15.25 | 15.40 | 60,826 | -0.13(-0.84%) |
Nov 05, 2009 | 15.12 | 15.57 | 15.12 | 15.53 | 65,945 | +0.52(+3.46%) |
Nov 04, 2009 | 15.69 | 15.69 | 15.01 | 15.01 | 140,528 | -0.64(-4.06%) |
Nov 03, 2009 | 15.40 | 15.65 | 15.23 | 15.65 | 89,336 | +0.16(+1.00%) |
Nov 02, 2009 | 15.37 | 15.49 | 15.12 | 15.49 | 94,893 | +0.09(+0.60%) |
Oct 30, 2009 | 15.40 | 15.52 | 15.26 | 15.40 | 111,546 | -0.06(-0.41%) |
Oct 29, 2009 | 15.43 | 15.56 | 15.40 | 15.46 | 65,341 | +0.04(+0.25%) |
Oct 28, 2009 | 15.57 | 15.71 | 15.42 | 15.42 | 68,426 | -0.13(-0.81%) |
Oct 27, 2009 | 15.62 | 15.75 | 15.52 | 15.55 | 57,420 | -0.04(-0.25%) |
Oct 26, 2009 | 15.62 | 15.87 | 15.49 | 15.59 | 65,653 | -0.08(-0.53%) |
Oct 23, 2009 | 15.63 | 15.67 | 15.56 | 15.67 | 55,577 | -0.09(-0.55%) |
Oct 22, 2009 | 15.49 | 15.76 | 15.44 | 15.76 | 50,703 | +0.31(+1.98%) |
Oct 21, 2009 | 15.61 | 15.76 | 15.45 | 15.45 | 46,544 | -0.23(-1.48%) |
Oct 20, 2009 | 15.60 | 15.69 | 15.55 | 15.69 | 47,183 | -0.06(-0.40%) |
Oct 19, 2009 | 15.74 | 15.77 | 15.59 | 15.75 | 45,173 | +0.03(+0.19%) |
Oct 16, 2009 | 15.64 | 15.79 | 15.49 | 15.72 | 63,428 | -0.05(-0.31%) |
Oct 15, 2009 | 15.62 | 15.77 | 15.56 | 15.77 | 58,733 | -0.02(-0.12%) |
Oct 14, 2009 | 15.64 | 15.80 | 15.56 | 15.79 | 41,992 | +0.15(+0.96%) |
Oct 13, 2009 | 15.52 | 15.64 | 15.43 | 15.64 | 54,397 | +0.06(+0.37%) |
Oct 12, 2009 | 15.62 | 15.62 | 15.52 | 15.58 | 29,790 | -0.05(-0.31%) |
Oct 09, 2009 | 15.35 | 15.70 | 15.34 | 15.63 | 54,092 | +0.25(+1.61%) |
Oct 08, 2009 | 15.55 | 15.62 | 15.37 | 15.38 | 58,620 | -0.08(-0.50%) |
Oct 07, 2009 | 15.49 | 15.55 | 15.28 | 15.46 | 54,727 | -0.06(-0.41%) |
Oct 06, 2009 | 15.64 | 15.76 | 15.40 | 15.52 | 85,099 | -0.07(-0.47%) |
Oct 05, 2009 | 15.40 | 15.63 | 15.40 | 15.59 | 53,913 | +0.15(+0.97%) |
Oct 02, 2009 | 15.41 | 15.60 | 15.40 | 15.44 | 76,957 | +0.00(+0.03%) |