Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.25 | 18.32 | 18.32 | 18.32 | 208,219 | +0.12(+0.64%) |
Dec 30, 2009 | 18.26 | 18.41 | 18.05 | 18.21 | 243,921 | -0.07(-0.37%) |
Dec 29, 2009 | 18.16 | 18.34 | 18.05 | 18.27 | 157,154 | +0.10(+0.54%) |
Dec 28, 2009 | 18.34 | 18.36 | 17.98 | 18.18 | 205,904 | -0.13(-0.69%) |
Dec 24, 2009 | 18.58 | 18.58 | 18.20 | 18.30 | 96,689 | -0.21(-1.16%) |
Dec 23, 2009 | 18.58 | 18.77 | 18.51 | 18.52 | 428,639 | +0.01(+0.05%) |
Dec 22, 2009 | 18.41 | 18.76 | 18.38 | 18.51 | 214,557 | +0.13(+0.69%) |
Dec 21, 2009 | 18.54 | 18.57 | 18.28 | 18.38 | 370,508 | -0.13(-0.68%) |
Dec 18, 2009 | 18.07 | 18.65 | 17.90 | 18.51 | 668,985 | +0.59(+3.31%) |
Dec 17, 2009 | 17.88 | 18.03 | 17.81 | 17.91 | 120,290 | -0.16(-0.86%) |
Dec 16, 2009 | 17.65 | 18.11 | 17.51 | 18.07 | 259,332 | +0.49(+2.77%) |
Dec 15, 2009 | 17.41 | 17.71 | 17.22 | 17.58 | 294,200 | +0.09(+0.50%) |
Dec 14, 2009 | 17.13 | 17.49 | 16.90 | 17.49 | 195,493 | +0.32(+1.87%) |
Dec 11, 2009 | 17.01 | 17.32 | 16.98 | 17.17 | 176,464 | +0.18(+1.09%) |
Dec 10, 2009 | 17.08 | 17.29 | 16.89 | 16.99 | 171,971 | -0.11(-0.63%) |
Dec 09, 2009 | 17.22 | 17.25 | 16.97 | 17.10 | 227,981 | -0.10(-0.57%) |
Dec 08, 2009 | 17.32 | 17.42 | 16.98 | 17.19 | 542,948 | -0.18(-1.01%) |
Dec 07, 2009 | 17.38 | 17.57 | 17.25 | 17.37 | 191,935 | +0.04(+0.22%) |
Dec 04, 2009 | 17.05 | 17.57 | 16.76 | 17.33 | 446,784 | +0.40(+2.36%) |
Dec 03, 2009 | 17.58 | 17.78 | 16.93 | 16.93 | 253,508 | -0.56(-3.23%) |
Dec 02, 2009 | 16.99 | 17.58 | 16.95 | 17.49 | 570,067 | +0.47(+2.74%) |
Dec 01, 2009 | 16.72 | 17.12 | 16.71 | 17.03 | 536,433 | +0.42(+2.52%) |
Nov 30, 2009 | 16.24 | 16.69 | 15.93 | 16.61 | 511,902 | +0.31(+1.91%) |
Nov 27, 2009 | 16.35 | 16.74 | 16.22 | 16.30 | 241,472 | -0.39(-2.33%) |
Nov 25, 2009 | 16.79 | 16.90 | 16.57 | 16.69 | 168,001 | -0.10(-0.58%) |
Nov 24, 2009 | 17.09 | 17.12 | 16.41 | 16.78 | 438,584 | -0.34(-1.99%) |
Nov 23, 2009 | 16.80 | 17.24 | 16.79 | 17.12 | 219,809 | +0.32(+1.91%) |
Nov 20, 2009 | 16.57 | 16.88 | 16.45 | 16.80 | 217,757 | +0.10(+0.58%) |
Nov 19, 2009 | 16.75 | 16.83 | 16.51 | 16.71 | 313,322 | -0.14(-0.81%) |
Nov 18, 2009 | 17.05 | 17.15 | 16.78 | 16.84 | 161,220 | -0.17(-0.97%) |
Nov 17, 2009 | 17.10 | 17.23 | 16.93 | 17.01 | 262,954 | -0.14(-0.79%) |
Nov 16, 2009 | 17.03 | 17.32 | 16.99 | 17.14 | 399,049 | +0.15(+0.86%) |
Nov 13, 2009 | 17.08 | 17.12 | 16.76 | 17.00 | 342,603 | +0.05(+0.29%) |
Nov 12, 2009 | 16.97 | 17.27 | 16.86 | 16.95 | 299,558 | +0.00(+0.00%) |
Nov 11, 2009 | 17.18 | 17.19 | 16.91 | 16.95 | 279,659 | -0.05(-0.29%) |
Nov 10, 2009 | 16.78 | 17.16 | 16.78 | 17.00 | 560,257 | +0.18(+1.04%) |
Nov 09, 2009 | 16.72 | 17.01 | 16.69 | 16.82 | 579,238 | +0.24(+1.47%) |
Nov 06, 2009 | 16.59 | 16.75 | 16.41 | 16.58 | 269,331 | -0.01(-0.06%) |
Nov 05, 2009 | 16.09 | 16.72 | 16.09 | 16.59 | 423,039 | +0.57(+3.58%) |
Nov 04, 2009 | 15.76 | 16.21 | 15.56 | 16.02 | 677,759 | +0.28(+1.79%) |
Nov 03, 2009 | 15.11 | 15.76 | 15.10 | 15.73 | 487,240 | +0.63(+4.19%) |
Nov 02, 2009 | 15.57 | 15.68 | 14.96 | 15.10 | 636,369 | -0.43(-2.76%) |
Oct 30, 2009 | 15.88 | 15.98 | 15.52 | 15.53 | 520,475 | -0.30(-1.91%) |
Oct 29, 2009 | 15.66 | 16.07 | 15.55 | 15.83 | 579,597 | +0.26(+1.69%) |
Oct 28, 2009 | 15.50 | 15.91 | 15.44 | 15.57 | 748,031 | +0.00(+0.00%) |
Oct 27, 2009 | 16.01 | 16.01 | 15.35 | 15.57 | 697,678 | -0.43(-2.68%) |
Oct 26, 2009 | 15.91 | 16.19 | 15.90 | 16.00 | 926,533 | -0.01(-0.06%) |
Oct 23, 2009 | 15.83 | 16.10 | 15.09 | 16.01 | 1,138,952 | -0.54(-3.23%) |
Oct 22, 2009 | 16.13 | 16.87 | 16.13 | 16.54 | 762,194 | +0.34(+2.10%) |
Oct 21, 2009 | 16.16 | 16.64 | 16.05 | 16.20 | 689,420 | +0.00(+0.00%) |
Oct 20, 2009 | 16.51 | 16.97 | 16.17 | 16.20 | 1,073,435 | -0.57(-3.42%) |
Oct 19, 2009 | 16.66 | 16.98 | 16.54 | 16.77 | 740,146 | +0.21(+1.29%) |
Oct 16, 2009 | 16.34 | 16.64 | 16.08 | 16.56 | 540,721 | +0.23(+1.43%) |
Oct 15, 2009 | 16.21 | 16.41 | 16.15 | 16.33 | 400,388 | +0.12(+0.72%) |
Oct 14, 2009 | 16.10 | 16.30 | 16.04 | 16.21 | 785,249 | +0.14(+0.85%) |
Oct 13, 2009 | 15.91 | 16.38 | 15.80 | 16.07 | 2,921,640 | +0.17(+1.04%) |
Oct 12, 2009 | 15.88 | 16.05 | 15.56 | 15.91 | 381,887 | +0.25(+1.62%) |
Oct 09, 2009 | 15.45 | 15.69 | 15.43 | 15.66 | 365,969 | +0.16(+1.00%) |
Oct 08, 2009 | 15.69 | 15.90 | 15.48 | 15.50 | 616,345 | -0.11(-0.69%) |
Oct 07, 2009 | 15.50 | 15.77 | 15.25 | 15.61 | 1,060,281 | +1.03(+7.08%) |
Oct 06, 2009 | 14.48 | 14.66 | 14.45 | 14.58 | 445,414 | +0.14(+0.94%) |
Oct 05, 2009 | 14.00 | 14.70 | 13.72 | 14.44 | 530,131 | +0.53(+3.78%) |
Oct 02, 2009 | 14.29 | 14.39 | 13.89 | 13.91 | 209,290 | -0.46(-3.18%) |