Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.91 | 16.49 | 16.49 | 16.49 | 5,992 | -0.49(-2.86%) |
Dec 30, 2009 | 16.53 | 17.38 | 16.21 | 16.98 | 17,586 | +0.36(+2.14%) |
Dec 29, 2009 | 16.95 | 16.95 | 15.98 | 16.62 | 10,064 | -0.30(-1.77%) |
Dec 28, 2009 | 16.87 | 16.92 | 16.59 | 16.92 | 8,033 | +0.06(+0.33%) |
Dec 24, 2009 | 16.39 | 16.87 | 16.39 | 16.87 | 1,761 | +0.50(+3.08%) |
Dec 23, 2009 | 16.58 | 17.11 | 15.68 | 16.36 | 11,571 | -0.13(-0.79%) |
Dec 22, 2009 | 16.82 | 17.43 | 16.48 | 16.49 | 13,937 | -0.03(-0.17%) |
Dec 21, 2009 | 16.70 | 17.12 | 15.84 | 16.52 | 33,096 | -0.11(-0.67%) |
Dec 18, 2009 | 15.68 | 17.08 | 15.06 | 16.63 | 92,807 | +1.29(+8.40%) |
Dec 17, 2009 | 15.06 | 15.45 | 15.04 | 15.34 | 11,578 | -0.08(-0.55%) |
Dec 16, 2009 | 14.98 | 15.61 | 14.96 | 15.43 | 11,419 | +0.65(+4.43%) |
Dec 15, 2009 | 15.62 | 15.83 | 14.77 | 14.77 | 20,688 | -0.86(-5.50%) |
Dec 14, 2009 | 15.53 | 15.74 | 15.05 | 15.63 | 14,941 | +0.19(+1.21%) |
Dec 11, 2009 | 15.37 | 15.71 | 15.23 | 15.45 | 6,761 | +0.22(+1.47%) |
Dec 10, 2009 | 15.70 | 16.14 | 15.21 | 15.22 | 6,063 | -0.39(-2.51%) |
Dec 09, 2009 | 15.18 | 16.17 | 15.00 | 15.61 | 21,065 | +0.10(+0.66%) |
Dec 08, 2009 | 15.61 | 16.00 | 15.40 | 15.51 | 10,386 | -0.27(-1.72%) |
Dec 07, 2009 | 14.19 | 16.23 | 13.73 | 15.78 | 22,085 | +1.60(+11.26%) |
Dec 04, 2009 | 13.78 | 14.22 | 13.21 | 14.19 | 16,523 | +0.70(+5.20%) |
Dec 03, 2009 | 13.57 | 13.92 | 12.53 | 13.48 | 5,246 | +0.03(+0.21%) |
Dec 02, 2009 | 13.50 | 13.82 | 13.19 | 13.46 | 3,785 | -0.07(-0.55%) |
Dec 01, 2009 | 13.62 | 14.06 | 13.16 | 13.53 | 10,661 | +0.12(+0.91%) |
Nov 30, 2009 | 12.71 | 13.60 | 11.91 | 13.41 | 39,503 | +0.64(+5.05%) |
Nov 27, 2009 | 12.76 | 13.70 | 12.68 | 12.76 | 7,132 | -0.56(-4.21%) |
Nov 25, 2009 | 13.75 | 13.82 | 12.86 | 13.33 | 23,060 | -0.42(-3.06%) |
Nov 24, 2009 | 13.75 | 14.04 | 13.27 | 13.75 | 14,077 | +0.06(+0.41%) |
Nov 23, 2009 | 14.76 | 14.79 | 13.40 | 13.69 | 45,712 | -0.33(-2.33%) |
Nov 20, 2009 | 14.29 | 14.59 | 13.23 | 14.02 | 22,786 | -0.34(-2.34%) |
Nov 19, 2009 | 14.77 | 14.91 | 14.13 | 14.35 | 12,245 | -0.55(-3.70%) |
Nov 18, 2009 | 14.93 | 15.11 | 13.77 | 14.90 | 5,220 | +0.01(+0.06%) |
Nov 17, 2009 | 14.81 | 15.22 | 14.75 | 14.90 | 12,380 | +0.04(+0.25%) |
Nov 16, 2009 | 13.80 | 15.23 | 13.80 | 14.86 | 48,860 | +1.18(+8.61%) |
Nov 13, 2009 | 13.21 | 14.09 | 12.90 | 13.68 | 14,415 | +0.47(+3.54%) |
Nov 12, 2009 | 13.68 | 14.03 | 13.21 | 13.21 | 15,458 | -0.54(-3.94%) |
Nov 11, 2009 | 14.08 | 14.09 | 13.54 | 13.76 | 6,594 | -0.14(-1.01%) |
Nov 10, 2009 | 13.87 | 14.38 | 13.55 | 13.90 | 19,691 | -0.05(-0.33%) |
Nov 09, 2009 | 13.53 | 14.07 | 13.32 | 13.94 | 23,164 | +0.46(+3.40%) |
Nov 06, 2009 | 13.15 | 13.89 | 12.98 | 13.48 | 5,661 | +0.19(+1.41%) |
Nov 05, 2009 | 13.79 | 13.79 | 13.13 | 13.30 | 7,795 | -0.33(-2.40%) |
Nov 04, 2009 | 14.50 | 14.51 | 13.47 | 13.62 | 12,076 | -0.73(-5.08%) |
Nov 03, 2009 | 14.94 | 15.32 | 14.00 | 14.35 | 5,889 | -0.70(-4.66%) |
Nov 02, 2009 | 14.62 | 15.41 | 14.62 | 15.05 | 10,490 | +0.52(+3.60%) |
Oct 30, 2009 | 15.75 | 15.90 | 13.96 | 14.53 | 24,945 | -1.35(-8.53%) |
Oct 29, 2009 | 16.14 | 16.54 | 15.72 | 15.89 | 16,001 | +0.09(+0.59%) |
Oct 28, 2009 | 16.40 | 16.40 | 15.79 | 15.79 | 12,141 | -0.72(-4.36%) |
Oct 27, 2009 | 16.40 | 17.18 | 16.40 | 16.51 | 8,995 | -0.03(-0.17%) |
Oct 26, 2009 | 17.33 | 17.75 | 16.36 | 16.54 | 8,886 | -0.82(-4.74%) |
Oct 23, 2009 | 17.69 | 18.07 | 17.30 | 17.36 | 11,723 | -0.50(-2.82%) |
Oct 22, 2009 | 17.58 | 18.20 | 17.15 | 17.87 | 32,207 | +0.36(+2.08%) |
Oct 21, 2009 | 17.89 | 18.29 | 17.46 | 17.50 | 21,915 | -0.37(-2.09%) |
Oct 20, 2009 | 18.10 | 18.65 | 17.88 | 17.88 | 8,143 | -0.54(-2.94%) |
Oct 19, 2009 | 18.76 | 19.07 | 18.28 | 18.42 | 18,364 | -0.28(-1.50%) |
Oct 16, 2009 | 18.19 | 19.00 | 17.88 | 18.70 | 38,994 | +0.36(+1.94%) |
Oct 15, 2009 | 16.92 | 18.41 | 16.62 | 18.34 | 85,321 | +1.34(+7.86%) |
Oct 14, 2009 | 16.35 | 17.04 | 16.35 | 17.01 | 44,155 | +0.36(+2.13%) |
Oct 13, 2009 | 16.34 | 16.68 | 16.32 | 16.65 | 18,807 | +0.23(+1.42%) |
Oct 12, 2009 | 16.20 | 16.51 | 15.99 | 16.42 | 29,596 | +0.00(+0.00%) |
Oct 09, 2009 | 16.62 | 17.03 | 16.22 | 16.42 | 28,968 | -0.23(-1.40%) |
Oct 08, 2009 | 17.14 | 17.14 | 16.56 | 16.65 | 21,333 | -0.26(-1.55%) |
Oct 07, 2009 | 16.52 | 17.07 | 16.18 | 16.91 | 14,502 | +0.30(+1.80%) |
Oct 06, 2009 | 16.66 | 16.66 | 16.14 | 16.61 | 8,668 | +0.15(+0.91%) |
Oct 05, 2009 | 16.49 | 17.12 | 16.17 | 16.47 | 24,548 | +0.06(+0.34%) |
Oct 02, 2009 | 15.94 | 16.60 | 15.47 | 16.41 | 20,450 | +0.40(+2.51%) |