Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.50 | 16.15 | 16.15 | 16.15 | 7,740 | +0.10(+0.62%) |
Dec 30, 2009 | 15.40 | 16.05 | 15.40 | 16.05 | 13,981 | +0.45(+2.88%) |
Dec 29, 2009 | 15.70 | 15.80 | 15.45 | 15.60 | 1,840 | -0.05(-0.32%) |
Dec 28, 2009 | 16.20 | 16.50 | 15.55 | 15.65 | 1,950 | -0.65(-3.99%) |
Dec 24, 2009 | 16.30 | 16.30 | 15.66 | 16.30 | 9,423 | +0.05(+0.31%) |
Dec 23, 2009 | 16.30 | 16.75 | 15.35 | 16.25 | 17,235 | +0.00(+0.00%) |
Dec 22, 2009 | 16.25 | 16.50 | 16.00 | 16.25 | 12,008 | +0.25(+1.56%) |
Dec 21, 2009 | 15.70 | 16.05 | 15.50 | 16.00 | 3,238 | +0.10(+0.63%) |
Dec 18, 2009 | 16.25 | 16.25 | 15.80 | 15.90 | 5,450 | -0.50(-3.05%) |
Dec 17, 2009 | 13.05 | 16.40 | 13.05 | 16.40 | 9,012 | +0.65(+4.13%) |
Dec 16, 2009 | 15.15 | 15.80 | 15.10 | 15.75 | 2,126 | +0.60(+3.96%) |
Dec 15, 2009 | 13.85 | 15.85 | 13.85 | 15.15 | 13,440 | -0.40(-2.57%) |
Dec 14, 2009 | 16.15 | 16.15 | 15.35 | 15.55 | 8,377 | -0.40(-2.51%) |
Dec 11, 2009 | 16.20 | 16.20 | 15.70 | 15.95 | 11,982 | -0.30(-1.85%) |
Dec 10, 2009 | 16.20 | 16.25 | 15.95 | 16.25 | 2,906 | -0.05(-0.31%) |
Dec 09, 2009 | 16.15 | 16.57 | 16.05 | 16.30 | 8,060 | +0.05(+0.31%) |
Dec 08, 2009 | 16.30 | 16.50 | 16.00 | 16.25 | 14,564 | -0.15(-0.91%) |
Dec 07, 2009 | 16.60 | 16.60 | 16.10 | 16.40 | 7,117 | -0.20(-1.20%) |
Dec 04, 2009 | 15.50 | 16.60 | 15.50 | 16.60 | 4,060 | +0.45(+2.78%) |
Dec 03, 2009 | 16.45 | 16.45 | 16.15 | 16.15 | 563 | -0.35(-2.12%) |
Dec 02, 2009 | 16.70 | 16.70 | 16.35 | 16.50 | 4,557 | -0.45(-2.65%) |
Dec 01, 2009 | 16.40 | 16.95 | 16.40 | 16.95 | 5,366 | +0.50(+3.04%) |
Nov 30, 2009 | 16.50 | 16.85 | 16.12 | 16.45 | 10,870 | -0.15(-0.90%) |
Nov 27, 2009 | 16.55 | 16.70 | 15.90 | 16.60 | 3,620 | +0.10(+0.61%) |
Nov 25, 2009 | 15.00 | 16.50 | 15.00 | 16.50 | 28,904 | +1.65(+11.11%) |
Nov 24, 2009 | 15.20 | 16.75 | 14.85 | 14.85 | 22,824 | -0.20(-1.33%) |
Nov 23, 2009 | 14.80 | 15.95 | 14.80 | 15.05 | 12,037 | +0.20(+1.35%) |
Nov 20, 2009 | 14.75 | 16.25 | 14.75 | 14.85 | 35,722 | +0.10(+0.68%) |
Nov 19, 2009 | 17.20 | 17.50 | 14.15 | 14.75 | 44,906 | -2.65(-15.23%) |
Nov 18, 2009 | 17.20 | 17.50 | 17.20 | 17.40 | 2,160 | +0.20(+1.16%) |
Nov 17, 2009 | 17.40 | 17.40 | 17.15 | 17.20 | 860 | -0.20(-1.15%) |
Nov 16, 2009 | 16.95 | 18.20 | 16.95 | 17.40 | 9,208 | +0.55(+3.26%) |
Nov 13, 2009 | 17.10 | 17.25 | 16.60 | 16.85 | 3,558 | -0.15(-0.88%) |
Nov 12, 2009 | 17.30 | 17.60 | 16.85 | 17.00 | 5,380 | -0.15(-0.87%) |
Nov 11, 2009 | 17.30 | 17.30 | 16.00 | 17.15 | 5,208 | -0.40(-2.28%) |
Nov 10, 2009 | 17.90 | 18.55 | 17.35 | 17.55 | 11,287 | +0.25(+1.42%) |
Nov 09, 2009 | 16.95 | 17.65 | 16.90 | 17.30 | 19,517 | +0.36(+2.09%) |
Nov 06, 2009 | 17.00 | 17.00 | 16.20 | 16.95 | 3,769 | -0.05(-0.29%) |
Nov 05, 2009 | 16.00 | 17.40 | 16.00 | 17.00 | 4,801 | +1.05(+6.58%) |
Nov 04, 2009 | 18.25 | 18.25 | 15.60 | 15.95 | 7,772 | +0.20(+1.27%) |
Nov 03, 2009 | 15.75 | 15.75 | 15.20 | 15.75 | 12,687 | +0.00(+0.00%) |
Nov 02, 2009 | 15.95 | 16.60 | 15.50 | 15.75 | 4,221 | -0.15(-0.94%) |
Oct 30, 2009 | 14.95 | 16.70 | 14.65 | 15.90 | 20,670 | +1.75(+12.37%) |
Oct 29, 2009 | 14.50 | 14.60 | 13.15 | 14.15 | 11,976 | +0.20(+1.43%) |
Oct 28, 2009 | 14.20 | 14.45 | 13.75 | 13.95 | 4,954 | -0.30(-2.11%) |
Oct 27, 2009 | 14.12 | 14.50 | 13.64 | 14.25 | 4,517 | -0.15(-1.04%) |
Oct 26, 2009 | 14.75 | 15.25 | 14.25 | 14.40 | 6,386 | +0.15(+1.05%) |
Oct 23, 2009 | 15.70 | 15.72 | 14.25 | 14.25 | 19,013 | -1.75(-10.94%) |
Oct 22, 2009 | 14.05 | 16.10 | 13.95 | 16.00 | 25,687 | +1.90(+13.48%) |
Oct 21, 2009 | 14.20 | 14.25 | 13.90 | 14.10 | 8,800 | +0.05(+0.36%) |
Oct 20, 2009 | 13.75 | 14.05 | 13.40 | 14.05 | 3,390 | -0.05(-0.35%) |
Oct 19, 2009 | 13.95 | 14.10 | 13.85 | 14.10 | 4,893 | +0.34(+2.51%) |
Oct 16, 2009 | 13.91 | 14.00 | 13.76 | 13.76 | 384 | -0.44(-3.13%) |
Oct 15, 2009 | 13.75 | 14.35 | 13.75 | 14.20 | 1,340 | +0.16(+1.14%) |
Oct 14, 2009 | 13.25 | 14.25 | 13.25 | 14.04 | 4,595 | +0.31(+2.26%) |
Oct 13, 2009 | 13.75 | 13.90 | 13.25 | 13.73 | 6,676 | +0.03(+0.22%) |
Oct 12, 2009 | 13.75 | 13.80 | 13.10 | 13.70 | 3,708 | +0.20(+1.48%) |
Oct 09, 2009 | 13.30 | 13.75 | 13.10 | 13.50 | 18,691 | +0.40(+3.05%) |
Oct 08, 2009 | 14.80 | 14.80 | 13.10 | 13.10 | 11,640 | -1.14(-8.04%) |
Oct 07, 2009 | 13.90 | 14.70 | 13.90 | 14.24 | 51,806 | +0.54(+3.98%) |
Oct 06, 2009 | 13.80 | 14.80 | 13.70 | 13.70 | 7,186 | +0.20(+1.48%) |
Oct 05, 2009 | 13.30 | 13.70 | 13.25 | 13.50 | 10,480 | +0.50(+3.85%) |
Oct 02, 2009 | 12.65 | 13.50 | 12.65 | 13.00 | 3,877 | +0.00(+0.00%) |