Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.86 | 17.82 | 17.82 | 17.82 | 249,200 | -0.06(-0.34%) |
Dec 30, 2009 | 17.90 | 18.01 | 17.61 | 17.88 | 223,416 | -0.05(-0.28%) |
Dec 29, 2009 | 17.98 | 18.07 | 17.89 | 17.93 | 206,401 | +0.01(+0.06%) |
Dec 28, 2009 | 17.88 | 17.99 | 17.57 | 17.92 | 237,082 | +0.10(+0.56%) |
Dec 24, 2009 | 17.86 | 17.99 | 17.76 | 17.82 | 71,048 | +0.06(+0.34%) |
Dec 23, 2009 | 17.45 | 17.88 | 17.36 | 17.76 | 290,555 | +0.34(+1.95%) |
Dec 22, 2009 | 17.16 | 17.47 | 17.10 | 17.42 | 378,426 | +0.24(+1.40%) |
Dec 21, 2009 | 16.93 | 17.28 | 16.82 | 17.18 | 401,652 | +0.25(+1.48%) |
Dec 18, 2009 | 17.30 | 17.59 | 16.75 | 16.93 | 1,191,324 | -0.23(-1.34%) |
Dec 17, 2009 | 17.94 | 17.94 | 17.14 | 17.16 | 357,469 | -0.82(-4.56%) |
Dec 16, 2009 | 17.93 | 18.18 | 17.79 | 17.98 | 336,504 | +0.19(+1.07%) |
Dec 15, 2009 | 17.88 | 18.23 | 17.75 | 17.79 | 470,620 | -0.16(-0.89%) |
Dec 14, 2009 | 17.65 | 17.97 | 17.20 | 17.95 | 295,257 | +0.55(+3.16%) |
Dec 11, 2009 | 17.72 | 17.87 | 17.24 | 17.40 | 641,509 | -0.26(-1.47%) |
Dec 10, 2009 | 17.76 | 17.78 | 17.42 | 17.66 | 592,011 | -0.03(-0.17%) |
Dec 09, 2009 | 17.85 | 18.00 | 17.25 | 17.69 | 364,873 | -0.20(-1.12%) |
Dec 08, 2009 | 17.85 | 18.13 | 17.58 | 17.89 | 274,355 | -0.11(-0.61%) |
Dec 07, 2009 | 18.00 | 18.07 | 17.66 | 18.00 | 403,347 | +0.00(+0.00%) |
Dec 04, 2009 | 17.70 | 18.11 | 17.55 | 18.00 | 555,376 | +0.64(+3.69%) |
Dec 03, 2009 | 17.70 | 17.99 | 17.31 | 17.36 | 372,363 | -0.25(-1.42%) |
Dec 02, 2009 | 17.19 | 17.95 | 17.14 | 17.61 | 590,431 | +0.51(+2.98%) |
Dec 01, 2009 | 16.52 | 17.31 | 16.50 | 17.10 | 938,744 | +0.74(+4.52%) |
Nov 30, 2009 | 16.11 | 16.43 | 15.99 | 16.36 | 640,494 | +0.28(+1.74%) |
Nov 27, 2009 | 16.01 | 16.29 | 16.01 | 16.08 | 214,680 | -0.41(-2.49%) |
Nov 25, 2009 | 15.87 | 16.55 | 15.65 | 16.49 | 493,258 | +0.60(+3.78%) |
Nov 24, 2009 | 15.74 | 16.07 | 15.62 | 15.89 | 263,088 | +0.08(+0.51%) |
Nov 23, 2009 | 15.65 | 16.25 | 15.64 | 15.81 | 239,333 | +0.27(+1.74%) |
Nov 20, 2009 | 15.72 | 15.98 | 15.52 | 15.54 | 417,993 | -0.31(-1.96%) |
Nov 19, 2009 | 16.32 | 16.54 | 15.68 | 15.85 | 526,081 | -0.61(-3.71%) |
Nov 18, 2009 | 16.80 | 16.80 | 16.32 | 16.46 | 296,955 | -0.29(-1.73%) |
Nov 17, 2009 | 16.78 | 16.81 | 16.47 | 16.75 | 403,324 | -0.04(-0.24%) |
Nov 16, 2009 | 15.93 | 16.86 | 15.93 | 16.79 | 727,825 | +1.01(+6.40%) |
Nov 13, 2009 | 15.61 | 15.88 | 15.38 | 15.78 | 336,603 | +0.19(+1.22%) |
Nov 12, 2009 | 16.07 | 16.13 | 15.52 | 15.59 | 467,293 | -0.48(-2.99%) |
Nov 11, 2009 | 16.36 | 16.36 | 15.94 | 16.07 | 392,688 | -0.13(-0.80%) |
Nov 10, 2009 | 16.54 | 16.75 | 16.10 | 16.20 | 302,176 | -0.40(-2.41%) |
Nov 09, 2009 | 16.58 | 16.64 | 16.19 | 16.60 | 499,086 | +0.08(+0.48%) |
Nov 06, 2009 | 16.92 | 16.95 | 16.41 | 16.52 | 384,447 | -0.56(-3.28%) |
Nov 05, 2009 | 16.80 | 17.39 | 16.73 | 17.08 | 724,196 | +0.29(+1.73%) |
Nov 04, 2009 | 16.35 | 16.98 | 16.31 | 16.79 | 1,004,565 | +0.44(+2.69%) |
Nov 03, 2009 | 16.00 | 16.37 | 15.85 | 16.35 | 671,455 | +0.30(+1.87%) |
Nov 02, 2009 | 15.87 | 16.19 | 15.84 | 16.05 | 796,003 | +0.33(+2.10%) |
Oct 30, 2009 | 15.95 | 16.12 | 15.55 | 15.72 | 917,515 | -0.22(-1.38%) |
Oct 29, 2009 | 16.13 | 16.50 | 15.87 | 15.94 | 595,201 | -0.11(-0.69%) |
Oct 28, 2009 | 16.84 | 17.00 | 15.99 | 16.05 | 1,099,440 | -0.76(-4.52%) |
Oct 27, 2009 | 16.96 | 17.23 | 16.53 | 16.81 | 1,327,999 | -0.22(-1.29%) |
Oct 26, 2009 | 17.62 | 17.70 | 16.98 | 17.03 | 1,250,429 | -0.67(-3.79%) |
Oct 23, 2009 | 17.98 | 18.85 | 17.53 | 17.70 | 4,804,971 | +2.32(+15.08%) |
Oct 22, 2009 | 14.97 | 15.61 | 14.54 | 15.38 | 890,676 | +0.44(+2.95%) |
Oct 21, 2009 | 15.20 | 15.60 | 14.86 | 14.94 | 567,401 | -0.28(-1.84%) |
Oct 20, 2009 | 15.15 | 15.90 | 15.12 | 15.22 | 541,623 | -0.38(-2.44%) |
Oct 19, 2009 | 15.72 | 15.80 | 15.46 | 15.60 | 716,410 | -0.03(-0.19%) |
Oct 16, 2009 | 15.77 | 15.81 | 15.46 | 15.63 | 557,665 | -0.19(-1.20%) |
Oct 15, 2009 | 15.91 | 16.09 | 15.66 | 15.82 | 407,457 | -0.10(-0.63%) |
Oct 14, 2009 | 16.19 | 16.19 | 15.83 | 15.92 | 614,132 | -0.17(-1.06%) |
Oct 13, 2009 | 16.05 | 16.14 | 15.87 | 16.09 | 330,998 | +0.07(+0.44%) |
Oct 12, 2009 | 16.31 | 16.34 | 15.88 | 16.02 | 383,443 | -0.23(-1.42%) |
Oct 09, 2009 | 15.90 | 16.26 | 15.77 | 16.25 | 574,189 | +0.32(+2.01%) |
Oct 08, 2009 | 16.33 | 16.45 | 15.90 | 15.93 | 600,735 | -0.36(-2.21%) |
Oct 07, 2009 | 15.98 | 16.32 | 15.78 | 16.29 | 486,266 | +0.04(+0.25%) |
Oct 06, 2009 | 15.85 | 16.42 | 15.55 | 16.25 | 822,059 | +0.49(+3.11%) |
Oct 05, 2009 | 15.17 | 15.90 | 15.17 | 15.76 | 1,026,239 | +0.69(+4.58%) |
Oct 02, 2009 | 14.43 | 15.35 | 14.32 | 15.07 | 1,501,606 | +0.47(+3.22%) |