Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.00 | 15.03 | 15.03 | 15.03 | 18,500 | +0.00(+0.00%) |
Dec 30, 2009 | 15.21 | 15.34 | 14.93 | 15.03 | 8,890 | -0.21(-1.38%) |
Dec 29, 2009 | 15.20 | 15.50 | 14.98 | 15.24 | 16,185 | +0.04(+0.26%) |
Dec 28, 2009 | 15.35 | 15.35 | 14.78 | 15.20 | 12,575 | +0.09(+0.60%) |
Dec 24, 2009 | 15.05 | 15.34 | 14.99 | 15.11 | 3,400 | +0.23(+1.55%) |
Dec 23, 2009 | 14.88 | 15.50 | 14.47 | 14.88 | 55,717 | -0.12(-0.80%) |
Dec 22, 2009 | 14.87 | 15.14 | 14.80 | 15.00 | 29,562 | +0.00(+0.00%) |
Dec 21, 2009 | 14.99 | 15.20 | 14.46 | 15.00 | 131,293 | -0.15(-0.99%) |
Dec 18, 2009 | 14.09 | 31.32 | 14.09 | 15.15 | 60,827 | +1.01(+7.14%) |
Dec 17, 2009 | 14.50 | 14.65 | 14.04 | 14.14 | 15,604 | -0.52(-3.55%) |
Dec 16, 2009 | 14.98 | 15.03 | 14.66 | 14.66 | 2,646 | -0.14(-0.95%) |
Dec 15, 2009 | 15.09 | 15.09 | 14.68 | 14.80 | 10,034 | -0.30(-1.99%) |
Dec 14, 2009 | 15.01 | 15.11 | 14.99 | 15.10 | 16,601 | +0.10(+0.67%) |
Dec 11, 2009 | 14.99 | 15.09 | 14.98 | 15.00 | 10,164 | +0.00(+0.00%) |
Dec 10, 2009 | 15.24 | 15.24 | 14.83 | 15.00 | 28,734 | +0.00(+0.00%) |
Dec 09, 2009 | 14.98 | 15.48 | 14.90 | 15.00 | 33,636 | +0.00(+0.00%) |
Dec 08, 2009 | 15.00 | 15.20 | 14.90 | 15.00 | 20,491 | -0.10(-0.66%) |
Dec 07, 2009 | 15.00 | 15.27 | 15.00 | 15.10 | 108,165 | -0.20(-1.31%) |
Dec 04, 2009 | 15.20 | 15.45 | 15.06 | 15.30 | 10,460 | +0.25(+1.66%) |
Dec 03, 2009 | 15.17 | 15.20 | 15.00 | 15.05 | 46,300 | -0.14(-0.92%) |
Dec 02, 2009 | 15.21 | 15.22 | 15.00 | 15.19 | 12,381 | +0.01(+0.07%) |
Dec 01, 2009 | 15.24 | 15.29 | 15.10 | 15.18 | 2,700 | -0.04(-0.26%) |
Nov 30, 2009 | 15.35 | 15.35 | 14.85 | 15.22 | 8,690 | +0.12(+0.79%) |
Nov 27, 2009 | 15.53 | 15.53 | 15.01 | 15.10 | 2,150 | -0.67(-4.25%) |
Nov 25, 2009 | 15.96 | 15.96 | 15.62 | 15.77 | 19,197 | -0.13(-0.82%) |
Nov 24, 2009 | 15.94 | 15.99 | 15.80 | 15.90 | 58,267 | -0.05(-0.31%) |
Nov 23, 2009 | 16.00 | 16.15 | 15.88 | 15.95 | 23,430 | -0.05(-0.31%) |
Nov 20, 2009 | 15.95 | 16.14 | 15.91 | 16.00 | 1,278 | -0.14(-0.87%) |
Nov 19, 2009 | 15.64 | 16.49 | 15.16 | 16.14 | 44,565 | +0.41(+2.61%) |
Nov 18, 2009 | 15.80 | 15.88 | 15.42 | 15.73 | 11,558 | -0.07(-0.44%) |
Nov 17, 2009 | 15.71 | 15.87 | 15.28 | 15.80 | 19,931 | -0.09(-0.57%) |
Nov 16, 2009 | 15.72 | 15.90 | 15.55 | 15.89 | 10,241 | +0.13(+0.82%) |
Nov 13, 2009 | 15.32 | 15.80 | 15.32 | 15.76 | 13,863 | +0.17(+1.09%) |
Nov 12, 2009 | 15.11 | 15.63 | 14.99 | 15.59 | 14,215 | +0.48(+3.18%) |
Nov 11, 2009 | 15.20 | 15.20 | 14.96 | 15.11 | 21,159 | -0.08(-0.53%) |
Nov 10, 2009 | 15.05 | 15.20 | 14.73 | 15.19 | 9,300 | +0.10(+0.66%) |
Nov 09, 2009 | 14.97 | 15.18 | 14.52 | 15.09 | 44,472 | +0.17(+1.14%) |
Nov 06, 2009 | 14.93 | 14.96 | 14.26 | 14.92 | 32,700 | -0.10(-0.67%) |
Nov 05, 2009 | 14.70 | 15.15 | 14.63 | 15.02 | 29,315 | +0.20(+1.35%) |
Nov 04, 2009 | 14.64 | 15.18 | 14.44 | 14.82 | 60,438 | +0.46(+3.20%) |
Nov 03, 2009 | 13.52 | 14.45 | 13.41 | 14.36 | 50,883 | +0.83(+6.13%) |
Nov 02, 2009 | 13.90 | 13.90 | 13.29 | 13.53 | 33,122 | -0.15(-1.10%) |
Oct 30, 2009 | 14.25 | 14.25 | 13.68 | 13.68 | 29,754 | -0.52(-3.66%) |
Oct 29, 2009 | 13.51 | 14.31 | 13.46 | 14.20 | 34,392 | +0.69(+5.11%) |
Oct 28, 2009 | 13.50 | 13.65 | 12.98 | 13.51 | 116,774 | +0.00(+0.00%) |
Oct 27, 2009 | 14.10 | 14.15 | 11.59 | 13.51 | 339,475 | -0.65(-4.59%) |
Oct 26, 2009 | 15.65 | 16.00 | 13.93 | 14.16 | 107,945 | -1.49(-9.52%) |
Oct 23, 2009 | 15.44 | 15.76 | 15.34 | 15.65 | 35,420 | -0.20(-1.26%) |
Oct 22, 2009 | 16.08 | 16.08 | 15.00 | 15.85 | 97,038 | -0.23(-1.43%) |
Oct 21, 2009 | 16.97 | 16.97 | 15.84 | 16.08 | 80,248 | -0.77(-4.57%) |
Oct 20, 2009 | 16.95 | 16.99 | 16.85 | 16.85 | 71,548 | -0.03(-0.18%) |
Oct 19, 2009 | 16.83 | 17.25 | 16.50 | 16.88 | 113,080 | +0.18(+1.08%) |
Oct 16, 2009 | 15.80 | 16.74 | 15.64 | 16.70 | 145,214 | +1.20(+7.76%) |
Oct 15, 2009 | 15.30 | 15.96 | 15.20 | 15.50 | 70,784 | +0.20(+1.29%) |
Oct 14, 2009 | 15.15 | 15.40 | 15.01 | 15.30 | 49,535 | +0.29(+1.93%) |
Oct 13, 2009 | 14.92 | 15.06 | 14.92 | 15.01 | 18,552 | +0.09(+0.60%) |
Oct 12, 2009 | 15.05 | 15.15 | 14.87 | 14.92 | 51,504 | -0.06(-0.40%) |
Oct 09, 2009 | 15.43 | 15.48 | 14.89 | 14.98 | 112,392 | -0.44(-2.85%) |
Oct 08, 2009 | 15.70 | 15.70 | 15.30 | 15.42 | 32,245 | -0.14(-0.90%) |
Oct 07, 2009 | 15.47 | 15.72 | 15.45 | 15.56 | 25,787 | +0.18(+1.17%) |
Oct 06, 2009 | 15.72 | 16.00 | 15.21 | 15.38 | 79,325 | -0.13(-0.84%) |
Oct 05, 2009 | 15.60 | 15.94 | 15.06 | 15.51 | 83,179 | -0.24(-1.52%) |
Oct 02, 2009 | 15.75 | 15.99 | 15.60 | 15.75 | 108,721 | -0.07(-0.44%) |