Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.50 | 15.75 | 15.75 | 15.75 | 5,800 | +0.09(+0.57%) |
Dec 30, 2009 | 15.83 | 15.83 | 15.66 | 15.66 | 2,910 | -0.18(-1.11%) |
Dec 29, 2009 | 16.16 | 16.16 | 15.75 | 15.84 | 1,272 | -0.28(-1.71%) |
Dec 28, 2009 | 16.20 | 16.25 | 15.85 | 16.11 | 2,290 | -0.13(-0.79%) |
Dec 24, 2009 | 16.02 | 16.25 | 16.01 | 16.24 | 1,307 | +0.23(+1.42%) |
Dec 23, 2009 | 16.02 | 16.04 | 16.01 | 16.01 | 964 | -0.16(-1.00%) |
Dec 22, 2009 | 16.17 | 16.25 | 16.00 | 16.17 | 1,800 | +0.06(+0.40%) |
Dec 21, 2009 | 15.86 | 16.20 | 15.86 | 16.11 | 3,090 | +0.35(+2.22%) |
Dec 18, 2009 | 15.90 | 15.90 | 15.75 | 15.76 | 1,604 | -0.19(-1.19%) |
Dec 17, 2009 | 15.92 | 16.20 | 15.92 | 15.95 | 3,073 | +0.20(+1.27%) |
Dec 16, 2009 | 15.91 | 15.91 | 15.75 | 15.75 | 700 | -0.16(-1.01%) |
Dec 15, 2009 | 15.91 | 16.00 | 15.86 | 15.91 | 11,200 | -0.04(-0.25%) |
Dec 14, 2009 | 16.00 | 16.00 | 15.80 | 15.95 | 5,129 | -0.05(-0.31%) |
Dec 11, 2009 | 16.13 | 16.20 | 15.80 | 16.00 | 8,170 | -0.25(-1.54%) |
Dec 10, 2009 | 15.85 | 16.25 | 15.82 | 16.25 | 2,628 | +0.45(+2.85%) |
Dec 09, 2009 | 15.72 | 15.80 | 15.70 | 15.80 | 8,948 | +0.08(+0.51%) |
Dec 08, 2009 | 15.87 | 15.87 | 15.69 | 15.72 | 3,282 | -0.03(-0.19%) |
Dec 07, 2009 | 15.84 | 15.90 | 15.70 | 15.75 | 5,880 | -0.15(-0.94%) |
Dec 04, 2009 | 15.90 | 16.00 | 15.60 | 15.90 | 7,485 | -0.10(-0.63%) |
Dec 03, 2009 | 16.09 | 16.09 | 15.61 | 16.00 | 6,445 | -0.10(-0.62%) |
Dec 02, 2009 | 16.00 | 16.19 | 16.00 | 16.10 | 1,404 | +0.11(+0.72%) |
Dec 01, 2009 | 16.40 | 16.40 | 15.98 | 15.98 | 1,814 | -0.16(-1.02%) |
Nov 30, 2009 | 15.75 | 16.39 | 15.40 | 16.15 | 15,082 | +0.48(+3.07%) |
Nov 27, 2009 | 15.24 | 15.75 | 15.23 | 15.67 | 12,672 | -0.33(-2.07%) |
Nov 25, 2009 | 15.81 | 16.00 | 15.75 | 16.00 | 3,623 | +0.00(+0.00%) |
Nov 24, 2009 | 16.25 | 16.25 | 15.86 | 16.00 | 1,185 | +0.00(+0.00%) |
Nov 23, 2009 | 16.20 | 16.20 | 16.00 | 16.00 | 8,524 | -0.15(-0.93%) |
Nov 20, 2009 | 16.05 | 16.15 | 15.95 | 16.15 | 9,052 | +0.11(+0.69%) |
Nov 19, 2009 | 16.05 | 16.15 | 15.90 | 16.04 | 9,874 | +0.09(+0.56%) |
Nov 18, 2009 | 15.70 | 16.31 | 15.70 | 15.95 | 16,986 | +0.20(+1.27%) |
Nov 17, 2009 | 15.22 | 16.14 | 15.22 | 15.75 | 14,698 | -0.15(-0.94%) |
Nov 16, 2009 | 18.46 | 18.50 | 15.41 | 15.90 | 44,818 | -2.85(-15.20%) |
Nov 13, 2009 | 19.40 | 19.40 | 18.24 | 18.75 | 9,133 | -0.94(-4.76%) |
Nov 12, 2009 | 20.90 | 20.90 | 19.20 | 19.69 | 6,682 | -0.90(-4.38%) |
Nov 11, 2009 | 22.96 | 22.96 | 20.00 | 20.59 | 9,921 | -1.96(-8.69%) |
Nov 10, 2009 | 23.80 | 23.80 | 22.01 | 22.55 | 6,443 | -1.20(-5.05%) |
Nov 09, 2009 | 22.30 | 23.90 | 22.30 | 23.75 | 7,560 | +1.66(+7.51%) |
Nov 06, 2009 | 20.50 | 22.25 | 20.40 | 22.09 | 13,654 | +1.83(+9.03%) |
Nov 05, 2009 | 20.75 | 21.70 | 19.10 | 20.26 | 19,320 | -0.49(-2.36%) |
Nov 04, 2009 | 19.50 | 20.79 | 19.50 | 20.75 | 6,611 | +1.20(+6.14%) |
Nov 03, 2009 | 20.22 | 20.76 | 19.50 | 19.55 | 20,797 | -1.30(-6.24%) |
Nov 02, 2009 | 20.51 | 21.70 | 20.51 | 20.85 | 7,926 | +0.15(+0.72%) |
Oct 30, 2009 | 23.92 | 23.92 | 20.25 | 20.70 | 12,798 | -2.08(-9.13%) |
Oct 29, 2009 | 22.11 | 23.86 | 21.85 | 22.78 | 11,899 | +0.77(+3.50%) |
Oct 28, 2009 | 24.05 | 24.80 | 21.85 | 22.01 | 21,373 | -1.79(-7.52%) |
Oct 27, 2009 | 23.70 | 24.08 | 23.48 | 23.80 | 5,462 | +0.15(+0.63%) |
Oct 26, 2009 | 24.19 | 24.78 | 23.05 | 23.65 | 21,705 | -1.11(-4.48%) |
Oct 23, 2009 | 24.56 | 24.95 | 24.50 | 24.76 | 23,088 | +0.96(+4.03%) |
Oct 22, 2009 | 21.70 | 23.84 | 21.26 | 23.80 | 13,153 | +2.50(+11.74%) |
Oct 21, 2009 | 21.90 | 21.90 | 20.82 | 21.30 | 8,311 | -0.50(-2.29%) |
Oct 20, 2009 | 21.12 | 21.80 | 21.12 | 21.80 | 7,170 | +0.80(+3.81%) |
Oct 19, 2009 | 21.68 | 21.68 | 19.88 | 21.00 | 8,579 | +0.46(+2.24%) |
Oct 16, 2009 | 20.47 | 20.54 | 19.75 | 20.54 | 8,267 | +0.19(+0.93%) |
Oct 15, 2009 | 20.10 | 20.45 | 20.07 | 20.35 | 4,558 | +0.27(+1.34%) |
Oct 14, 2009 | 19.44 | 20.20 | 19.10 | 20.08 | 8,203 | +0.58(+2.98%) |
Oct 13, 2009 | 19.99 | 19.99 | 19.50 | 19.50 | 4,315 | -0.39(-1.94%) |
Oct 12, 2009 | 20.00 | 20.50 | 19.77 | 19.89 | 6,011 | -0.11(-0.57%) |
Oct 09, 2009 | 19.93 | 20.44 | 19.45 | 20.00 | 6,267 | +0.63(+3.25%) |
Oct 08, 2009 | 18.75 | 19.75 | 18.75 | 19.37 | 9,840 | +0.72(+3.87%) |
Oct 07, 2009 | 18.20 | 18.75 | 18.20 | 18.65 | 5,060 | +0.65(+3.60%) |
Oct 06, 2009 | 20.36 | 20.54 | 17.55 | 18.00 | 29,646 | -2.22(-10.97%) |
Oct 05, 2009 | 19.55 | 20.80 | 19.51 | 20.22 | 15,962 | +0.72(+3.69%) |
Oct 02, 2009 | 19.45 | 19.97 | 19.38 | 19.50 | 9,849 | +0.05(+0.26%) |