Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.08 | 18.85 | 18.85 | 18.85 | 26,100 | -0.23(-1.21%) |
Dec 30, 2009 | 19.11 | 19.16 | 18.70 | 19.08 | 54,435 | -0.10(-0.52%) |
Dec 29, 2009 | 19.10 | 19.22 | 18.89 | 19.18 | 52,956 | +0.06(+0.31%) |
Dec 28, 2009 | 18.94 | 19.23 | 18.84 | 19.12 | 72,169 | +0.22(+1.16%) |
Dec 24, 2009 | 18.80 | 18.95 | 18.73 | 18.90 | 14,904 | +0.03(+0.16%) |
Dec 23, 2009 | 18.50 | 19.02 | 18.15 | 18.87 | 80,280 | +0.47(+2.55%) |
Dec 22, 2009 | 18.13 | 18.46 | 17.76 | 18.40 | 80,993 | +0.25(+1.38%) |
Dec 21, 2009 | 17.81 | 18.15 | 17.81 | 18.15 | 57,565 | +0.44(+2.48%) |
Dec 18, 2009 | 17.68 | 17.99 | 17.55 | 17.71 | 109,673 | +0.03(+0.17%) |
Dec 17, 2009 | 17.65 | 17.84 | 17.50 | 17.68 | 27,834 | -0.31(-1.72%) |
Dec 16, 2009 | 17.85 | 18.17 | 17.53 | 17.99 | 140,866 | +0.11(+0.62%) |
Dec 15, 2009 | 17.93 | 18.00 | 17.72 | 17.88 | 86,409 | -0.05(-0.28%) |
Dec 14, 2009 | 17.83 | 18.00 | 17.70 | 17.93 | 49,882 | +0.25(+1.41%) |
Dec 11, 2009 | 17.68 | 17.72 | 17.27 | 17.68 | 41,357 | +0.10(+0.57%) |
Dec 10, 2009 | 17.89 | 18.00 | 17.28 | 17.58 | 102,491 | -0.25(-1.40%) |
Dec 09, 2009 | 17.94 | 17.95 | 17.52 | 17.83 | 124,493 | -0.12(-0.67%) |
Dec 08, 2009 | 18.14 | 18.29 | 17.81 | 17.95 | 58,804 | -0.35(-1.91%) |
Dec 07, 2009 | 18.32 | 18.52 | 18.23 | 18.30 | 72,657 | -0.03(-0.16%) |
Dec 04, 2009 | 18.31 | 18.35 | 17.48 | 18.33 | 85,653 | +0.49(+2.75%) |
Dec 03, 2009 | 18.20 | 18.25 | 17.71 | 17.84 | 186,407 | -0.24(-1.33%) |
Dec 02, 2009 | 17.80 | 18.25 | 17.51 | 18.08 | 146,862 | +0.27(+1.52%) |
Dec 01, 2009 | 17.66 | 17.87 | 17.48 | 17.81 | 153,261 | +0.32(+1.83%) |
Nov 30, 2009 | 17.12 | 17.52 | 16.98 | 17.49 | 141,772 | +0.34(+1.98%) |
Nov 27, 2009 | 16.86 | 17.44 | 16.83 | 17.15 | 64,681 | -0.60(-3.38%) |
Nov 25, 2009 | 18.00 | 18.00 | 17.56 | 17.75 | 73,398 | -0.18(-1.00%) |
Nov 24, 2009 | 17.58 | 17.97 | 17.48 | 17.93 | 189,561 | +0.24(+1.36%) |
Nov 23, 2009 | 17.07 | 17.81 | 17.02 | 17.69 | 199,082 | +0.99(+5.93%) |
Nov 20, 2009 | 16.40 | 16.81 | 16.39 | 16.70 | 83,574 | +0.30(+1.83%) |
Nov 19, 2009 | 16.57 | 16.62 | 16.24 | 16.40 | 115,605 | -0.30(-1.80%) |
Nov 18, 2009 | 16.88 | 16.96 | 16.60 | 16.70 | 83,179 | -0.21(-1.24%) |
Nov 17, 2009 | 17.04 | 17.11 | 16.88 | 16.91 | 86,295 | -0.20(-1.17%) |
Nov 16, 2009 | 17.29 | 17.29 | 16.96 | 17.11 | 125,724 | +0.00(+0.00%) |
Nov 13, 2009 | 17.09 | 17.21 | 16.75 | 17.11 | 125,463 | -0.07(-0.41%) |
Nov 12, 2009 | 18.06 | 18.26 | 17.16 | 17.18 | 56,253 | -0.91(-5.03%) |
Nov 11, 2009 | 18.11 | 18.60 | 17.92 | 18.09 | 38,348 | +0.30(+1.69%) |
Nov 10, 2009 | 18.01 | 18.36 | 17.54 | 17.79 | 39,643 | -0.42(-2.31%) |
Nov 09, 2009 | 17.86 | 18.91 | 17.86 | 18.21 | 102,279 | +0.52(+2.94%) |
Nov 06, 2009 | 17.25 | 18.29 | 17.25 | 17.69 | 86,473 | +0.27(+1.55%) |
Nov 05, 2009 | 16.50 | 17.50 | 16.40 | 17.42 | 72,153 | +1.10(+6.74%) |
Nov 04, 2009 | 16.67 | 17.02 | 16.29 | 16.32 | 48,206 | -0.26(-1.57%) |
Nov 03, 2009 | 16.16 | 16.77 | 15.84 | 16.58 | 85,277 | +0.22(+1.34%) |
Nov 02, 2009 | 16.99 | 17.04 | 15.73 | 16.36 | 108,431 | -0.51(-3.02%) |
Oct 30, 2009 | 17.97 | 17.97 | 16.73 | 16.87 | 97,482 | -1.10(-6.12%) |
Oct 29, 2009 | 17.78 | 18.15 | 17.55 | 17.97 | 95,469 | +0.43(+2.45%) |
Oct 28, 2009 | 18.49 | 18.68 | 17.47 | 17.54 | 130,810 | -0.94(-5.09%) |
Oct 27, 2009 | 18.20 | 18.69 | 18.20 | 18.48 | 76,375 | +0.30(+1.65%) |
Oct 26, 2009 | 18.47 | 19.19 | 18.06 | 18.18 | 111,506 | -0.59(-3.14%) |
Oct 23, 2009 | 18.87 | 18.99 | 18.75 | 18.77 | 71,692 | -0.35(-1.83%) |
Oct 22, 2009 | 18.76 | 19.25 | 18.67 | 19.12 | 70,443 | +0.36(+1.92%) |
Oct 21, 2009 | 18.79 | 19.31 | 18.75 | 18.76 | 83,899 | -0.21(-1.11%) |
Oct 20, 2009 | 18.70 | 18.99 | 18.70 | 18.97 | 52,310 | +0.22(+1.17%) |
Oct 19, 2009 | 18.94 | 19.00 | 18.63 | 18.75 | 49,016 | +0.01(+0.05%) |
Oct 16, 2009 | 18.81 | 18.97 | 18.72 | 18.74 | 75,418 | -0.20(-1.06%) |
Oct 15, 2009 | 18.79 | 19.15 | 18.79 | 18.94 | 40,899 | +0.03(+0.16%) |
Oct 14, 2009 | 18.96 | 19.17 | 18.78 | 18.91 | 112,671 | +0.36(+1.94%) |
Oct 13, 2009 | 19.15 | 19.21 | 18.22 | 18.55 | 66,706 | -0.61(-3.18%) |
Oct 12, 2009 | 19.11 | 19.50 | 18.98 | 19.16 | 73,213 | +0.35(+1.86%) |
Oct 09, 2009 | 18.36 | 18.93 | 18.25 | 18.81 | 71,906 | +0.53(+2.90%) |
Oct 08, 2009 | 17.46 | 18.83 | 17.46 | 18.28 | 127,083 | -0.04(-0.22%) |
Oct 07, 2009 | 18.27 | 18.60 | 18.00 | 18.32 | 65,445 | +0.02(+0.11%) |
Oct 06, 2009 | 17.76 | 18.45 | 17.67 | 18.30 | 123,733 | +0.76(+4.33%) |
Oct 05, 2009 | 17.48 | 17.68 | 17.19 | 17.54 | 75,519 | +0.23(+1.33%) |
Oct 02, 2009 | 16.95 | 17.47 | 16.63 | 17.31 | 102,697 | +0.16(+0.93%) |