Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.08 | 15.74 | 15.74 | 15.74 | 782,682 | -0.34(-2.10%) |
Dec 30, 2009 | 15.92 | 16.09 | 15.87 | 16.08 | 765,883 | +0.11(+0.69%) |
Dec 29, 2009 | 16.00 | 16.03 | 15.88 | 15.97 | 620,563 | -0.03(-0.18%) |
Dec 28, 2009 | 16.02 | 16.09 | 15.90 | 16.00 | 739,712 | +0.01(+0.05%) |
Dec 24, 2009 | 15.98 | 16.03 | 15.89 | 15.99 | 402,924 | +0.04(+0.23%) |
Dec 23, 2009 | 16.00 | 16.13 | 15.93 | 15.95 | 670,169 | +0.01(+0.09%) |
Dec 22, 2009 | 15.91 | 16.00 | 15.87 | 15.94 | 1,066,222 | +0.03(+0.18%) |
Dec 21, 2009 | 15.97 | 16.04 | 15.83 | 15.91 | 610,801 | +0.01(+0.05%) |
Dec 18, 2009 | 15.92 | 15.93 | 15.77 | 15.90 | 1,416,241 | +0.02(+0.14%) |
Dec 17, 2009 | 15.84 | 15.99 | 15.77 | 15.88 | 705,143 | +0.02(+0.14%) |
Dec 16, 2009 | 15.89 | 16.01 | 15.83 | 15.86 | 1,029,637 | +0.05(+0.32%) |
Dec 15, 2009 | 15.95 | 15.95 | 15.77 | 15.81 | 674,788 | -0.18(-1.10%) |
Dec 14, 2009 | 15.87 | 16.00 | 15.84 | 15.98 | 855,766 | +0.10(+0.60%) |
Dec 11, 2009 | 15.95 | 16.02 | 15.77 | 15.89 | 640,651 | +0.01(+0.09%) |
Dec 10, 2009 | 16.14 | 16.17 | 15.77 | 15.87 | 458,581 | -0.23(-1.46%) |
Dec 09, 2009 | 16.22 | 16.30 | 16.07 | 16.11 | 668,662 | -0.11(-0.68%) |
Dec 08, 2009 | 16.22 | 16.41 | 16.16 | 16.22 | 732,970 | -0.12(-0.76%) |
Dec 07, 2009 | 16.45 | 16.49 | 16.22 | 16.34 | 969,341 | -0.10(-0.58%) |
Dec 04, 2009 | 16.50 | 16.70 | 16.14 | 16.44 | 971,045 | +0.21(+1.27%) |
Dec 03, 2009 | 16.41 | 16.69 | 16.17 | 16.23 | 734,884 | -0.14(-0.85%) |
Dec 02, 2009 | 16.04 | 16.54 | 16.01 | 16.37 | 1,135,039 | +0.06(+0.36%) |
Dec 01, 2009 | 16.37 | 16.45 | 16.14 | 16.31 | 598,661 | +0.11(+0.68%) |
Nov 30, 2009 | 15.61 | 16.27 | 15.44 | 16.20 | 1,151,470 | +0.60(+3.86%) |
Nov 27, 2009 | 15.29 | 15.84 | 15.28 | 15.60 | 533,575 | -0.17(-1.07%) |
Nov 25, 2009 | 15.95 | 15.95 | 15.77 | 15.77 | 442,569 | -0.10(-0.65%) |
Nov 24, 2009 | 15.92 | 15.96 | 15.77 | 15.87 | 643,801 | -0.07(-0.46%) |
Nov 23, 2009 | 16.09 | 16.28 | 15.84 | 15.95 | 767,399 | +0.12(+0.74%) |
Nov 20, 2009 | 15.68 | 15.94 | 15.68 | 15.83 | 622,782 | +0.03(+0.19%) |
Nov 19, 2009 | 15.90 | 15.95 | 15.76 | 15.80 | 1,010,907 | -0.25(-1.55%) |
Nov 18, 2009 | 15.99 | 16.08 | 15.73 | 16.05 | 1,111,566 | -0.10(-0.59%) |
Nov 17, 2009 | 16.20 | 16.54 | 16.11 | 16.14 | 1,253,265 | -0.12(-0.72%) |
Nov 16, 2009 | 15.82 | 16.40 | 15.76 | 16.26 | 1,137,756 | +0.59(+3.79%) |
Nov 13, 2009 | 15.52 | 15.69 | 15.38 | 15.67 | 956,125 | +0.18(+1.18%) |
Nov 12, 2009 | 15.58 | 15.76 | 15.45 | 15.48 | 1,263,750 | -0.13(-0.85%) |
Nov 11, 2009 | 15.56 | 15.73 | 15.32 | 15.62 | 831,147 | +0.21(+1.38%) |
Nov 10, 2009 | 15.24 | 15.49 | 14.77 | 15.40 | 1,067,286 | +0.08(+0.53%) |
Nov 09, 2009 | 14.84 | 15.37 | 14.74 | 15.32 | 1,311,315 | +0.67(+4.55%) |
Nov 06, 2009 | 14.59 | 14.84 | 14.49 | 14.66 | 1,149,789 | -0.14(-0.94%) |
Nov 05, 2009 | 14.92 | 14.92 | 14.56 | 14.79 | 1,301,862 | +0.11(+0.75%) |
Nov 04, 2009 | 15.23 | 15.32 | 14.66 | 14.68 | 1,404,377 | -0.47(-3.10%) |
Nov 03, 2009 | 14.71 | 15.17 | 14.68 | 15.15 | 1,776,776 | +0.32(+2.18%) |
Nov 02, 2009 | 15.37 | 15.70 | 14.73 | 14.83 | 2,204,528 | -0.45(-2.93%) |
Oct 30, 2009 | 15.35 | 15.55 | 15.04 | 15.28 | 1,572,496 | -0.34(-2.16%) |
Oct 29, 2009 | 15.21 | 15.75 | 15.07 | 15.62 | 1,288,999 | +0.67(+4.47%) |
Oct 28, 2009 | 15.34 | 15.55 | 14.93 | 14.95 | 1,080,885 | -0.43(-2.81%) |
Oct 27, 2009 | 15.45 | 15.64 | 15.26 | 15.38 | 924,431 | +0.01(+0.10%) |
Oct 26, 2009 | 15.35 | 15.72 | 15.30 | 15.37 | 974,358 | +0.08(+0.53%) |
Oct 23, 2009 | 15.37 | 15.45 | 15.23 | 15.29 | 1,067,322 | -0.24(-1.56%) |
Oct 22, 2009 | 15.36 | 15.55 | 15.06 | 15.53 | 1,209,697 | +0.18(+1.15%) |
Oct 21, 2009 | 15.69 | 15.97 | 15.31 | 15.35 | 893,872 | -0.36(-2.29%) |
Oct 20, 2009 | 15.61 | 15.79 | 15.59 | 15.71 | 659,586 | -0.26(-1.61%) |
Oct 19, 2009 | 15.80 | 16.10 | 15.63 | 15.97 | 704,774 | +0.29(+1.87%) |
Oct 16, 2009 | 15.76 | 15.88 | 15.46 | 15.68 | 903,530 | -0.25(-1.57%) |
Oct 15, 2009 | 15.81 | 16.02 | 15.77 | 15.92 | 569,870 | -0.04(-0.23%) |
Oct 14, 2009 | 15.70 | 16.04 | 15.52 | 15.96 | 691,526 | +0.45(+2.93%) |
Oct 13, 2009 | 15.66 | 15.72 | 15.32 | 15.51 | 599,643 | -0.23(-1.44%) |
Oct 12, 2009 | 15.76 | 15.88 | 15.62 | 15.73 | 297,535 | -0.02(-0.14%) |
Oct 09, 2009 | 15.54 | 15.76 | 15.34 | 15.76 | 889,898 | +0.25(+1.61%) |
Oct 08, 2009 | 15.47 | 15.68 | 15.39 | 15.51 | 1,169,015 | +0.23(+1.54%) |
Oct 07, 2009 | 15.12 | 15.31 | 14.93 | 15.27 | 454,533 | +0.11(+0.73%) |
Oct 06, 2009 | 15.45 | 15.65 | 14.95 | 15.16 | 741,014 | -0.13(-0.86%) |
Oct 05, 2009 | 15.04 | 15.34 | 14.91 | 15.29 | 994,624 | +0.24(+1.61%) |
Oct 02, 2009 | 14.70 | 15.33 | 14.56 | 15.05 | 1,015,784 | +0.16(+1.08%) |