Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.89 | 15.69 | 15.69 | 15.69 | 327,511 | -0.26(-1.65%) |
Dec 30, 2009 | 15.92 | 16.02 | 15.73 | 15.95 | 251,370 | -0.01(-0.05%) |
Dec 29, 2009 | 15.75 | 15.98 | 15.72 | 15.96 | 308,938 | +0.22(+1.41%) |
Dec 28, 2009 | 15.72 | 15.79 | 15.61 | 15.74 | 177,637 | +0.12(+0.74%) |
Dec 24, 2009 | 15.87 | 15.87 | 15.62 | 15.62 | 71,450 | -0.16(-1.04%) |
Dec 23, 2009 | 15.65 | 15.97 | 15.34 | 15.79 | 276,763 | +0.21(+1.32%) |
Dec 22, 2009 | 15.35 | 15.66 | 15.21 | 15.58 | 289,388 | +0.21(+1.34%) |
Dec 21, 2009 | 15.06 | 15.41 | 15.01 | 15.38 | 540,895 | +0.35(+2.30%) |
Dec 18, 2009 | 15.20 | 15.21 | 14.86 | 15.03 | 1,451,590 | -0.03(-0.22%) |
Dec 17, 2009 | 15.14 | 15.23 | 14.98 | 15.06 | 403,804 | -0.17(-1.13%) |
Dec 16, 2009 | 15.15 | 15.25 | 15.10 | 15.24 | 405,276 | +0.15(+0.98%) |
Dec 15, 2009 | 15.19 | 15.34 | 15.09 | 15.09 | 385,201 | -0.18(-1.18%) |
Dec 14, 2009 | 15.24 | 15.29 | 15.14 | 15.27 | 312,364 | +0.21(+1.36%) |
Dec 11, 2009 | 14.95 | 15.13 | 14.95 | 15.06 | 211,468 | +0.14(+0.94%) |
Dec 10, 2009 | 14.86 | 15.11 | 14.78 | 14.92 | 362,186 | +0.07(+0.50%) |
Dec 09, 2009 | 14.84 | 14.97 | 14.62 | 14.85 | 433,733 | -0.12(-0.77%) |
Dec 08, 2009 | 15.02 | 15.17 | 14.82 | 14.97 | 471,273 | -0.11(-0.71%) |
Dec 07, 2009 | 14.79 | 15.22 | 14.79 | 15.07 | 561,468 | +0.21(+1.38%) |
Dec 04, 2009 | 14.81 | 14.99 | 14.57 | 14.87 | 821,279 | +0.27(+1.86%) |
Dec 03, 2009 | 15.02 | 15.10 | 14.60 | 14.60 | 567,969 | -0.41(-2.74%) |
Dec 02, 2009 | 14.96 | 15.16 | 14.80 | 15.01 | 431,668 | -0.02(-0.11%) |
Dec 01, 2009 | 14.87 | 15.22 | 14.75 | 15.02 | 793,909 | +0.17(+1.16%) |
Nov 30, 2009 | 14.71 | 14.87 | 14.41 | 14.85 | 846,581 | +0.16(+1.12%) |
Nov 27, 2009 | 14.69 | 15.03 | 14.66 | 14.69 | 389,279 | -0.20(-1.33%) |
Nov 25, 2009 | 15.19 | 15.19 | 14.85 | 14.88 | 665,103 | -0.16(-1.09%) |
Nov 24, 2009 | 15.53 | 15.53 | 15.01 | 15.05 | 1,072,059 | -0.43(-2.76%) |
Nov 23, 2009 | 15.87 | 15.99 | 15.40 | 15.47 | 852,546 | -0.21(-1.31%) |
Nov 20, 2009 | 15.86 | 16.00 | 15.66 | 15.68 | 570,225 | -0.31(-1.95%) |
Nov 19, 2009 | 16.60 | 16.72 | 15.91 | 15.99 | 625,928 | -0.78(-4.66%) |
Nov 18, 2009 | 17.12 | 17.32 | 16.63 | 16.77 | 397,935 | -0.44(-2.58%) |
Nov 17, 2009 | 17.27 | 17.32 | 17.09 | 17.22 | 212,208 | -0.12(-0.71%) |
Nov 16, 2009 | 17.06 | 17.41 | 16.95 | 17.34 | 372,860 | +0.44(+2.58%) |
Nov 13, 2009 | 16.86 | 17.10 | 16.54 | 16.91 | 265,823 | +0.04(+0.24%) |
Nov 12, 2009 | 17.00 | 17.13 | 16.73 | 16.86 | 334,491 | -0.21(-1.25%) |
Nov 11, 2009 | 16.78 | 17.26 | 16.70 | 17.08 | 410,215 | +0.48(+2.87%) |
Nov 10, 2009 | 16.79 | 16.95 | 16.45 | 16.60 | 441,869 | -0.27(-1.61%) |
Nov 09, 2009 | 16.73 | 16.91 | 16.58 | 16.87 | 314,661 | +0.30(+1.84%) |
Nov 06, 2009 | 16.22 | 16.68 | 16.14 | 16.57 | 297,939 | +0.14(+0.85%) |
Nov 05, 2009 | 16.00 | 16.45 | 15.97 | 16.43 | 299,393 | +0.51(+3.20%) |
Nov 04, 2009 | 16.28 | 16.31 | 15.91 | 15.92 | 401,653 | -0.24(-1.48%) |
Nov 03, 2009 | 15.97 | 16.18 | 15.83 | 16.16 | 427,436 | +0.11(+0.67%) |
Nov 02, 2009 | 16.17 | 16.34 | 15.64 | 16.05 | 583,530 | -0.05(-0.31%) |
Oct 30, 2009 | 16.17 | 16.54 | 15.83 | 16.10 | 938,667 | -0.23(-1.41%) |
Oct 29, 2009 | 15.93 | 16.53 | 15.85 | 16.33 | 669,347 | +0.55(+3.49%) |
Oct 28, 2009 | 16.69 | 16.69 | 15.47 | 15.78 | 1,776,671 | -1.07(-6.34%) |
Oct 27, 2009 | 16.91 | 17.91 | 16.55 | 16.85 | 2,115,775 | -2.05(-10.84%) |
Oct 26, 2009 | 18.73 | 19.56 | 18.65 | 18.90 | 528,222 | +0.12(+0.66%) |
Oct 23, 2009 | 18.97 | 19.42 | 18.74 | 18.77 | 556,206 | -0.63(-3.26%) |
Oct 22, 2009 | 19.30 | 19.46 | 18.71 | 19.41 | 353,284 | +0.14(+0.73%) |
Oct 21, 2009 | 19.04 | 19.87 | 19.04 | 19.27 | 480,230 | +0.09(+0.47%) |
Oct 20, 2009 | 19.04 | 19.55 | 18.92 | 19.18 | 309,140 | -0.25(-1.27%) |
Oct 19, 2009 | 19.41 | 19.71 | 19.20 | 19.42 | 423,292 | +0.13(+0.68%) |
Oct 16, 2009 | 19.27 | 19.40 | 18.90 | 19.29 | 505,152 | -0.08(-0.42%) |
Oct 15, 2009 | 19.22 | 19.41 | 18.98 | 19.37 | 247,560 | +0.04(+0.21%) |
Oct 14, 2009 | 18.91 | 19.37 | 18.61 | 19.33 | 459,196 | +0.58(+3.07%) |
Oct 13, 2009 | 18.84 | 18.97 | 18.48 | 18.76 | 281,396 | -0.12(-0.65%) |
Oct 12, 2009 | 19.01 | 19.12 | 18.71 | 18.88 | 263,168 | +0.17(+0.92%) |
Oct 09, 2009 | 18.26 | 18.80 | 18.25 | 18.71 | 363,948 | +0.38(+2.06%) |
Oct 08, 2009 | 18.27 | 18.52 | 18.14 | 18.33 | 343,235 | +0.12(+0.68%) |
Oct 07, 2009 | 18.15 | 18.39 | 18.05 | 18.20 | 172,876 | -0.06(-0.31%) |
Oct 06, 2009 | 18.05 | 18.53 | 18.00 | 18.26 | 284,862 | +0.31(+1.74%) |
Oct 05, 2009 | 17.60 | 18.10 | 17.48 | 17.95 | 500,883 | +0.37(+2.11%) |
Oct 02, 2009 | 17.52 | 17.86 | 17.35 | 17.58 | 480,101 | -0.11(-0.60%) |