Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.38 | 16.00 | 16.00 | 16.00 | 211,800 | -0.34(-2.08%) |
Dec 30, 2009 | 16.85 | 16.90 | 16.28 | 16.34 | 266,513 | -0.55(-3.26%) |
Dec 29, 2009 | 16.56 | 16.95 | 16.43 | 16.89 | 322,686 | +0.31(+1.87%) |
Dec 28, 2009 | 16.80 | 16.88 | 16.46 | 16.58 | 111,407 | -0.14(-0.84%) |
Dec 24, 2009 | 16.59 | 16.90 | 16.46 | 16.72 | 106,105 | +0.20(+1.21%) |
Dec 23, 2009 | 16.54 | 16.71 | 16.41 | 16.52 | 198,949 | +0.02(+0.12%) |
Dec 22, 2009 | 16.25 | 16.77 | 16.25 | 16.50 | 277,134 | +0.20(+1.23%) |
Dec 21, 2009 | 16.32 | 16.51 | 16.14 | 16.30 | 187,984 | +0.01(+0.06%) |
Dec 18, 2009 | 16.31 | 16.37 | 15.97 | 16.29 | 602,777 | +0.19(+1.18%) |
Dec 17, 2009 | 15.96 | 16.17 | 15.89 | 16.10 | 205,648 | +0.00(+0.00%) |
Dec 16, 2009 | 16.46 | 16.47 | 16.04 | 16.10 | 247,134 | -0.19(-1.17%) |
Dec 15, 2009 | 16.15 | 16.52 | 16.01 | 16.29 | 507,498 | +0.14(+0.87%) |
Dec 14, 2009 | 15.99 | 16.21 | 15.82 | 16.15 | 153,060 | +0.12(+0.75%) |
Dec 11, 2009 | 16.00 | 16.19 | 15.92 | 16.03 | 169,817 | +0.11(+0.69%) |
Dec 10, 2009 | 16.07 | 16.07 | 15.85 | 15.92 | 634,629 | -0.14(-0.87%) |
Dec 09, 2009 | 16.51 | 16.51 | 15.70 | 16.06 | 1,049,076 | -0.39(-2.37%) |
Dec 08, 2009 | 16.45 | 16.65 | 16.16 | 16.45 | 415,119 | -0.15(-0.90%) |
Dec 07, 2009 | 16.49 | 16.72 | 16.39 | 16.60 | 611,281 | +0.06(+0.36%) |
Dec 04, 2009 | 16.25 | 16.66 | 16.16 | 16.54 | 959,660 | +0.58(+3.63%) |
Dec 03, 2009 | 16.15 | 16.40 | 15.85 | 15.96 | 1,061,452 | +0.01(+0.06%) |
Dec 02, 2009 | 16.52 | 16.65 | 15.71 | 15.95 | 1,399,836 | -0.43(-2.63%) |
Dec 01, 2009 | 16.51 | 17.05 | 16.13 | 16.38 | 2,235,683 | +1.01(+6.57%) |
Nov 30, 2009 | 15.47 | 15.51 | 15.11 | 15.37 | 658,237 | -0.08(-0.52%) |
Nov 27, 2009 | 15.28 | 15.57 | 15.27 | 15.45 | 181,204 | -0.15(-0.96%) |
Nov 25, 2009 | 15.60 | 15.79 | 15.51 | 15.60 | 163,861 | +0.00(+0.00%) |
Nov 24, 2009 | 15.67 | 15.80 | 15.52 | 15.60 | 259,430 | -0.11(-0.70%) |
Nov 23, 2009 | 15.58 | 15.90 | 15.43 | 15.71 | 357,767 | +0.36(+2.35%) |
Nov 20, 2009 | 15.27 | 15.59 | 15.18 | 15.35 | 760,500 | +0.00(+0.00%) |
Nov 19, 2009 | 15.65 | 15.68 | 15.33 | 15.35 | 670,746 | -0.46(-2.91%) |
Nov 18, 2009 | 15.83 | 15.96 | 15.55 | 15.81 | 590,244 | -0.10(-0.63%) |
Nov 17, 2009 | 15.75 | 15.95 | 15.62 | 15.91 | 251,279 | +0.08(+0.51%) |
Nov 16, 2009 | 15.34 | 16.01 | 15.34 | 15.83 | 531,946 | +0.68(+4.49%) |
Nov 13, 2009 | 14.69 | 15.15 | 14.57 | 15.15 | 282,015 | +0.56(+3.84%) |
Nov 12, 2009 | 14.55 | 14.92 | 14.55 | 14.59 | 672,766 | -0.01(-0.07%) |
Nov 11, 2009 | 14.39 | 14.82 | 14.20 | 14.60 | 1,451,034 | +0.19(+1.32%) |
Nov 10, 2009 | 14.41 | 14.63 | 14.20 | 14.41 | 568,289 | -0.14(-0.96%) |
Nov 09, 2009 | 14.60 | 14.69 | 14.49 | 14.55 | 169,059 | +0.10(+0.69%) |
Nov 06, 2009 | 14.53 | 14.78 | 14.30 | 14.45 | 177,310 | -0.27(-1.83%) |
Nov 05, 2009 | 14.53 | 14.78 | 14.41 | 14.72 | 293,510 | +0.32(+2.22%) |
Nov 04, 2009 | 14.50 | 14.64 | 14.29 | 14.40 | 284,916 | -0.08(-0.55%) |
Nov 03, 2009 | 14.25 | 14.48 | 14.04 | 14.48 | 200,382 | +0.17(+1.19%) |
Nov 02, 2009 | 14.40 | 14.69 | 14.03 | 14.31 | 323,919 | -0.05(-0.35%) |
Oct 30, 2009 | 14.54 | 14.84 | 14.30 | 14.36 | 441,960 | -0.29(-1.98%) |
Oct 29, 2009 | 14.67 | 14.83 | 14.47 | 14.65 | 281,823 | +0.15(+1.03%) |
Oct 28, 2009 | 14.81 | 14.82 | 14.45 | 14.50 | 306,734 | -0.41(-2.75%) |
Oct 27, 2009 | 14.95 | 15.35 | 14.75 | 14.91 | 510,102 | +0.05(+0.34%) |
Oct 26, 2009 | 15.28 | 15.72 | 14.80 | 14.86 | 383,883 | -0.46(-3.00%) |
Oct 23, 2009 | 15.41 | 15.65 | 15.25 | 15.32 | 277,023 | -0.16(-1.03%) |
Oct 22, 2009 | 15.33 | 15.58 | 15.12 | 15.48 | 242,396 | +0.17(+1.11%) |
Oct 21, 2009 | 15.51 | 15.99 | 15.26 | 15.31 | 342,125 | -0.32(-2.05%) |
Oct 20, 2009 | 15.41 | 16.00 | 15.38 | 15.63 | 347,758 | -0.34(-2.13%) |
Oct 19, 2009 | 16.08 | 16.45 | 15.93 | 15.97 | 311,926 | -0.11(-0.68%) |
Oct 16, 2009 | 15.56 | 16.17 | 15.33 | 16.08 | 397,954 | +0.46(+2.94%) |
Oct 15, 2009 | 15.75 | 15.96 | 15.55 | 15.62 | 285,845 | -0.19(-1.20%) |
Oct 14, 2009 | 15.94 | 16.05 | 15.70 | 15.81 | 101,818 | +0.03(+0.19%) |
Oct 13, 2009 | 15.90 | 15.99 | 15.62 | 15.78 | 179,561 | -0.14(-0.88%) |
Oct 12, 2009 | 15.93 | 16.03 | 15.84 | 15.92 | 169,980 | -0.04(-0.25%) |
Oct 09, 2009 | 15.72 | 16.03 | 15.50 | 15.96 | 217,486 | +0.24(+1.53%) |
Oct 08, 2009 | 15.76 | 16.05 | 15.64 | 15.72 | 317,121 | +0.10(+0.64%) |
Oct 07, 2009 | 15.42 | 15.65 | 15.35 | 15.62 | 163,869 | +0.07(+0.45%) |
Oct 06, 2009 | 15.54 | 15.76 | 15.33 | 15.55 | 151,974 | +0.05(+0.32%) |
Oct 05, 2009 | 15.43 | 15.57 | 15.22 | 15.50 | 333,933 | +0.09(+0.58%) |
Oct 02, 2009 | 15.61 | 15.77 | 15.23 | 15.41 | 448,399 | -0.23(-1.47%) |