Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.09 | 15.76 | 15.76 | 15.76 | 698,671 | -0.40(-2.46%) |
Dec 30, 2009 | 16.27 | 16.27 | 16.07 | 16.16 | 534,953 | -0.12(-0.76%) |
Dec 29, 2009 | 16.51 | 16.51 | 16.22 | 16.28 | 946,672 | -0.12(-0.71%) |
Dec 28, 2009 | 16.19 | 16.56 | 16.17 | 16.40 | 1,209,074 | +0.19(+1.18%) |
Dec 24, 2009 | 16.13 | 16.31 | 16.05 | 16.21 | 451,196 | +0.13(+0.83%) |
Dec 23, 2009 | 15.55 | 16.16 | 15.55 | 16.07 | 1,612,227 | +0.53(+3.42%) |
Dec 22, 2009 | 15.48 | 15.59 | 15.25 | 15.54 | 1,169,608 | +0.11(+0.70%) |
Dec 21, 2009 | 15.15 | 15.46 | 15.15 | 15.44 | 1,160,059 | +0.30(+1.97%) |
Dec 18, 2009 | 15.08 | 15.21 | 14.85 | 15.14 | 1,457,130 | +0.09(+0.61%) |
Dec 17, 2009 | 14.99 | 15.15 | 14.88 | 15.05 | 1,780,645 | -0.39(-2.55%) |
Dec 16, 2009 | 15.24 | 15.51 | 15.08 | 15.44 | 1,754,559 | +0.26(+1.72%) |
Dec 15, 2009 | 14.98 | 15.31 | 14.97 | 15.18 | 2,036,370 | +0.07(+0.44%) |
Dec 14, 2009 | 14.96 | 15.11 | 14.94 | 15.11 | 1,159,350 | +0.10(+0.66%) |
Dec 11, 2009 | 14.91 | 15.02 | 14.88 | 15.01 | 1,486,556 | +0.18(+1.23%) |
Dec 10, 2009 | 14.91 | 15.02 | 14.71 | 14.83 | 1,685,986 | +0.12(+0.79%) |
Dec 09, 2009 | 14.93 | 14.94 | 14.33 | 14.71 | 1,950,824 | -0.16(-1.06%) |
Dec 08, 2009 | 15.11 | 15.11 | 14.78 | 14.87 | 1,166,949 | -0.29(-1.91%) |
Dec 07, 2009 | 15.26 | 15.43 | 15.04 | 15.16 | 1,215,005 | -0.11(-0.71%) |
Dec 04, 2009 | 15.68 | 15.72 | 14.93 | 15.27 | 1,638,241 | -0.14(-0.91%) |
Dec 03, 2009 | 15.69 | 15.78 | 15.39 | 15.41 | 1,075,119 | -0.24(-1.54%) |
Dec 02, 2009 | 15.73 | 16.05 | 15.61 | 15.65 | 1,392,199 | -0.05(-0.32%) |
Dec 01, 2009 | 15.59 | 15.81 | 15.56 | 15.70 | 2,059,789 | +0.25(+1.61%) |
Nov 30, 2009 | 15.66 | 15.66 | 15.20 | 15.45 | 1,354,655 | -0.17(-1.06%) |
Nov 27, 2009 | 15.54 | 15.76 | 15.40 | 15.62 | 721,474 | -0.31(-1.93%) |
Nov 25, 2009 | 15.81 | 16.02 | 15.68 | 15.93 | 1,345,558 | +0.15(+0.95%) |
Nov 24, 2009 | 15.74 | 15.90 | 15.63 | 15.78 | 1,896,551 | -0.09(-0.57%) |
Nov 23, 2009 | 15.92 | 16.03 | 15.67 | 15.87 | 2,010,912 | +0.20(+1.27%) |
Nov 20, 2009 | 15.69 | 15.81 | 15.39 | 15.67 | 1,808,158 | -0.09(-0.58%) |
Nov 19, 2009 | 16.30 | 16.30 | 15.46 | 15.76 | 3,288,268 | -0.66(-4.04%) |
Nov 18, 2009 | 17.18 | 17.18 | 16.30 | 16.42 | 3,226,988 | -0.72(-4.21%) |
Nov 17, 2009 | 17.14 | 17.43 | 16.96 | 17.14 | 1,903,855 | -0.12(-0.72%) |
Nov 16, 2009 | 16.84 | 17.55 | 16.76 | 17.27 | 3,036,926 | +0.17(+0.97%) |
Nov 13, 2009 | 16.91 | 17.33 | 16.81 | 17.10 | 1,158,577 | +0.31(+1.83%) |
Nov 12, 2009 | 16.91 | 17.22 | 16.75 | 16.80 | 1,572,353 | -0.12(-0.69%) |
Nov 11, 2009 | 16.91 | 17.08 | 16.70 | 16.91 | 2,303,473 | +0.16(+0.94%) |
Nov 10, 2009 | 17.34 | 17.49 | 16.73 | 16.75 | 2,757,070 | -0.70(-3.99%) |
Nov 09, 2009 | 17.06 | 17.49 | 17.02 | 17.45 | 1,702,308 | +0.63(+3.75%) |
Nov 06, 2009 | 16.80 | 17.31 | 16.71 | 16.82 | 1,316,124 | -0.30(-1.74%) |
Nov 05, 2009 | 16.82 | 17.20 | 16.82 | 17.12 | 1,400,309 | +0.46(+2.74%) |
Nov 04, 2009 | 16.60 | 17.29 | 16.60 | 16.66 | 2,550,126 | +0.20(+1.21%) |
Nov 03, 2009 | 16.36 | 16.68 | 16.27 | 16.46 | 3,044,590 | -0.07(-0.40%) |
Nov 02, 2009 | 17.14 | 17.14 | 16.11 | 16.53 | 3,092,952 | -0.45(-2.64%) |
Oct 30, 2009 | 17.25 | 17.90 | 16.87 | 16.98 | 4,043,073 | -0.08(-0.49%) |
Oct 29, 2009 | 17.57 | 18.16 | 16.80 | 17.06 | 4,057,337 | -0.53(-3.02%) |
Oct 28, 2009 | 18.97 | 19.00 | 17.48 | 17.59 | 2,424,932 | -1.37(-7.22%) |
Oct 27, 2009 | 18.77 | 19.06 | 18.39 | 18.96 | 2,235,799 | +0.21(+1.11%) |
Oct 26, 2009 | 19.25 | 19.44 | 18.70 | 18.75 | 3,171,930 | -1.17(-5.87%) |
Oct 23, 2009 | 19.94 | 20.00 | 19.71 | 19.92 | 1,636,706 | -0.39(-1.92%) |
Oct 22, 2009 | 19.86 | 20.47 | 19.51 | 20.31 | 850,961 | +0.48(+2.43%) |
Oct 21, 2009 | 19.91 | 20.37 | 19.82 | 19.83 | 2,189,477 | -0.17(-0.87%) |
Oct 20, 2009 | 20.06 | 20.12 | 19.97 | 20.01 | 1,960,438 | +0.09(+0.46%) |
Oct 19, 2009 | 19.86 | 20.25 | 19.70 | 19.91 | 821,037 | +0.12(+0.59%) |
Oct 16, 2009 | 19.78 | 20.07 | 19.49 | 19.80 | 1,290,368 | -0.15(-0.75%) |
Oct 15, 2009 | 19.77 | 20.04 | 19.64 | 19.95 | 1,719,687 | -0.04(-0.21%) |
Oct 14, 2009 | 19.70 | 20.04 | 19.52 | 19.99 | 2,557,576 | +0.67(+3.48%) |
Oct 13, 2009 | 19.21 | 19.43 | 18.85 | 19.32 | 1,449,811 | +0.10(+0.52%) |
Oct 12, 2009 | 19.11 | 19.33 | 18.84 | 19.22 | 1,495,853 | +0.40(+2.12%) |
Oct 09, 2009 | 18.67 | 18.84 | 18.36 | 18.82 | 1,607,938 | +0.05(+0.27%) |
Oct 08, 2009 | 18.73 | 19.00 | 18.47 | 18.77 | 2,272,955 | +0.13(+0.71%) |
Oct 07, 2009 | 18.71 | 18.80 | 18.41 | 18.64 | 1,038,105 | -0.18(-0.97%) |
Oct 06, 2009 | 18.96 | 19.28 | 18.38 | 18.82 | 1,436,905 | +0.01(+0.04%) |
Oct 05, 2009 | 18.08 | 18.90 | 17.83 | 18.81 | 2,025,585 | +0.95(+5.29%) |
Oct 02, 2009 | 18.11 | 18.62 | 17.80 | 17.87 | 1,517,089 | -0.54(-2.93%) |