Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.55 | 15.33 | 15.33 | 15.33 | 541,448 | -0.25(-1.62%) |
Dec 30, 2009 | 15.59 | 15.72 | 15.51 | 15.58 | 576,515 | +0.00(+0.00%) |
Dec 29, 2009 | 15.46 | 15.60 | 15.29 | 15.58 | 497,270 | +0.06(+0.40%) |
Dec 28, 2009 | 15.41 | 15.56 | 15.31 | 15.52 | 600,273 | +0.18(+1.15%) |
Dec 24, 2009 | 15.23 | 15.43 | 15.17 | 15.34 | 538,968 | +0.11(+0.71%) |
Dec 23, 2009 | 15.29 | 15.38 | 15.13 | 15.23 | 879,177 | +0.00(+0.00%) |
Dec 22, 2009 | 15.06 | 15.23 | 14.99 | 15.23 | 834,345 | +0.18(+1.22%) |
Dec 21, 2009 | 15.04 | 15.16 | 15.00 | 15.05 | 516,061 | +0.03(+0.23%) |
Dec 18, 2009 | 15.11 | 15.12 | 14.95 | 15.02 | 2,692,130 | -0.09(-0.59%) |
Dec 17, 2009 | 15.13 | 15.23 | 14.90 | 15.10 | 1,582,236 | -0.07(-0.49%) |
Dec 16, 2009 | 15.44 | 15.44 | 15.13 | 15.18 | 842,378 | -0.18(-1.20%) |
Dec 15, 2009 | 15.24 | 15.37 | 15.14 | 15.36 | 795,052 | +0.12(+0.80%) |
Dec 14, 2009 | 15.12 | 15.24 | 15.11 | 15.24 | 546,513 | +0.12(+0.81%) |
Dec 11, 2009 | 15.13 | 15.20 | 15.06 | 15.12 | 629,185 | -0.03(-0.23%) |
Dec 10, 2009 | 15.17 | 15.27 | 15.06 | 15.15 | 636,926 | +0.03(+0.18%) |
Dec 09, 2009 | 15.17 | 15.25 | 15.05 | 15.12 | 654,137 | -0.10(-0.67%) |
Dec 08, 2009 | 15.27 | 15.35 | 15.17 | 15.23 | 329,276 | -0.14(-0.89%) |
Dec 07, 2009 | 15.41 | 15.42 | 15.30 | 15.36 | 611,776 | -0.03(-0.18%) |
Dec 04, 2009 | 15.31 | 15.47 | 15.19 | 15.39 | 484,087 | +0.20(+1.35%) |
Dec 03, 2009 | 15.36 | 15.40 | 15.18 | 15.19 | 450,569 | -0.16(-1.06%) |
Dec 02, 2009 | 15.38 | 15.40 | 15.26 | 15.35 | 318,494 | +0.01(+0.04%) |
Dec 01, 2009 | 15.25 | 15.36 | 15.19 | 15.34 | 478,324 | +0.09(+0.58%) |
Nov 30, 2009 | 15.08 | 15.27 | 14.95 | 15.25 | 905,704 | +0.12(+0.76%) |
Nov 27, 2009 | 15.19 | 15.36 | 15.06 | 15.14 | 312,340 | -0.32(-2.07%) |
Nov 25, 2009 | 15.54 | 15.59 | 15.38 | 15.46 | 224,065 | +0.05(+0.31%) |
Nov 24, 2009 | 15.47 | 15.55 | 15.37 | 15.41 | 388,789 | -0.09(-0.57%) |
Nov 23, 2009 | 15.45 | 15.55 | 15.37 | 15.50 | 572,601 | +0.20(+1.34%) |
Nov 20, 2009 | 15.22 | 15.34 | 15.18 | 15.29 | 321,661 | -0.02(-0.13%) |
Nov 19, 2009 | 15.63 | 15.69 | 15.27 | 15.31 | 535,314 | -0.42(-2.68%) |
Nov 18, 2009 | 15.81 | 15.87 | 15.69 | 15.74 | 389,262 | -0.08(-0.52%) |
Nov 17, 2009 | 15.73 | 15.85 | 15.70 | 15.82 | 485,836 | +0.00(+0.00%) |
Nov 16, 2009 | 15.70 | 15.92 | 15.70 | 15.82 | 596,537 | +0.17(+1.09%) |
Nov 13, 2009 | 15.67 | 15.74 | 15.59 | 15.65 | 339,019 | +0.05(+0.35%) |
Nov 12, 2009 | 15.83 | 15.94 | 15.58 | 15.59 | 480,890 | -0.27(-1.72%) |
Nov 11, 2009 | 15.91 | 15.97 | 15.74 | 15.87 | 641,023 | +0.09(+0.56%) |
Nov 10, 2009 | 15.83 | 15.94 | 15.68 | 15.78 | 524,485 | -0.11(-0.69%) |
Nov 09, 2009 | 15.59 | 15.90 | 15.55 | 15.89 | 545,293 | +0.32(+2.06%) |
Nov 06, 2009 | 15.53 | 15.59 | 15.43 | 15.57 | 720,334 | -0.01(-0.04%) |
Nov 05, 2009 | 15.46 | 15.60 | 15.36 | 15.57 | 1,087,867 | +0.25(+1.60%) |
Nov 04, 2009 | 15.44 | 15.60 | 15.32 | 15.33 | 751,099 | -0.06(-0.40%) |
Nov 03, 2009 | 15.25 | 15.42 | 15.14 | 15.39 | 1,091,006 | +0.15(+0.98%) |
Nov 02, 2009 | 15.27 | 15.42 | 14.98 | 15.24 | 770,019 | +0.05(+0.31%) |
Oct 30, 2009 | 15.35 | 15.35 | 15.09 | 15.19 | 1,360,479 | -0.25(-1.59%) |
Oct 29, 2009 | 15.29 | 15.45 | 15.14 | 15.44 | 1,269,177 | +0.19(+1.25%) |
Oct 28, 2009 | 15.78 | 16.27 | 15.13 | 15.25 | 2,011,240 | -1.10(-6.75%) |
Oct 27, 2009 | 16.49 | 16.61 | 16.32 | 16.35 | 761,644 | -0.09(-0.54%) |
Oct 26, 2009 | 16.59 | 16.76 | 16.39 | 16.44 | 832,209 | -0.11(-0.66%) |
Oct 23, 2009 | 16.61 | 16.65 | 16.50 | 16.55 | 679,505 | -0.13(-0.78%) |
Oct 22, 2009 | 16.32 | 16.70 | 16.24 | 16.68 | 601,109 | +0.39(+2.38%) |
Oct 21, 2009 | 16.38 | 16.70 | 16.28 | 16.29 | 682,854 | -0.09(-0.54%) |
Oct 20, 2009 | 16.40 | 16.45 | 16.36 | 16.38 | 692,437 | -0.20(-1.19%) |
Oct 19, 2009 | 16.62 | 16.68 | 16.53 | 16.57 | 479,692 | -0.05(-0.29%) |
Oct 16, 2009 | 16.65 | 16.73 | 16.40 | 16.62 | 539,734 | -0.13(-0.77%) |
Oct 15, 2009 | 16.64 | 16.79 | 16.57 | 16.75 | 395,279 | +0.07(+0.45%) |
Oct 14, 2009 | 16.57 | 16.70 | 16.51 | 16.68 | 534,873 | +0.19(+1.16%) |
Oct 13, 2009 | 16.58 | 16.69 | 16.39 | 16.49 | 421,300 | -0.16(-0.98%) |
Oct 12, 2009 | 16.66 | 16.72 | 16.59 | 16.65 | 308,143 | -0.08(-0.49%) |
Oct 09, 2009 | 16.58 | 16.76 | 16.52 | 16.73 | 468,084 | +0.12(+0.74%) |
Oct 08, 2009 | 16.55 | 16.73 | 16.49 | 16.61 | 607,758 | +0.14(+0.87%) |
Oct 07, 2009 | 16.31 | 16.47 | 16.19 | 16.47 | 598,077 | +0.10(+0.62%) |
Oct 06, 2009 | 16.21 | 16.40 | 16.17 | 16.36 | 432,422 | +0.18(+1.14%) |
Oct 05, 2009 | 16.23 | 16.23 | 16.04 | 16.18 | 664,260 | +0.03(+0.17%) |
Oct 02, 2009 | 16.17 | 16.26 | 16.08 | 16.15 | 1,009,984 | -0.12(-0.71%) |