Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.25 | 17.06 | 17.06 | 17.06 | 7,779 | -0.17(-0.99%) |
Dec 30, 2009 | 17.11 | 17.23 | 17.11 | 17.23 | 15,668 | +0.10(+0.61%) |
Dec 29, 2009 | 17.06 | 17.12 | 17.05 | 17.12 | 13,967 | -0.01(-0.06%) |
Dec 28, 2009 | 17.25 | 17.30 | 17.05 | 17.13 | 20,629 | -0.06(-0.33%) |
Dec 24, 2009 | 17.07 | 17.19 | 17.07 | 17.19 | 14,059 | +0.15(+0.89%) |
Dec 23, 2009 | 17.03 | 17.04 | 16.91 | 17.04 | 21,443 | +0.19(+1.13%) |
Dec 22, 2009 | 16.75 | 16.86 | 16.72 | 16.85 | 40,247 | +0.18(+1.08%) |
Dec 21, 2009 | 16.52 | 16.67 | 16.52 | 16.67 | 13,096 | +0.31(+1.91%) |
Dec 18, 2009 | 16.30 | 16.35 | 16.21 | 16.35 | 14,964 | +0.14(+0.89%) |
Dec 17, 2009 | 16.32 | 16.32 | 16.17 | 16.21 | 22,594 | -0.17(-1.06%) |
Dec 16, 2009 | 16.38 | 16.47 | 16.37 | 16.38 | 13,042 | +0.24(+1.47%) |
Dec 15, 2009 | 16.10 | 16.28 | 16.10 | 16.14 | 6,349 | -0.07(-0.46%) |
Dec 14, 2009 | 16.15 | 16.22 | 16.04 | 16.22 | 30,648 | +0.21(+1.31%) |
Dec 11, 2009 | 16.10 | 16.11 | 15.93 | 16.01 | 15,990 | +0.00(+0.01%) |
Dec 10, 2009 | 16.10 | 16.17 | 16.01 | 16.01 | 4,907 | -0.04(-0.25%) |
Dec 09, 2009 | 15.86 | 16.05 | 15.81 | 16.05 | 26,309 | +0.09(+0.54%) |
Dec 08, 2009 | 15.85 | 16.04 | 15.81 | 15.96 | 5,425 | -0.07(-0.45%) |
Dec 07, 2009 | 16.07 | 16.11 | 16.02 | 16.03 | 6,070 | +0.04(+0.27%) |
Dec 04, 2009 | 15.96 | 16.10 | 15.72 | 15.99 | 15,336 | +0.20(+1.26%) |
Dec 03, 2009 | 15.84 | 15.92 | 15.76 | 15.79 | 75,213 | -0.03(-0.17%) |
Dec 02, 2009 | 15.90 | 15.90 | 15.71 | 15.82 | 19,548 | +0.14(+0.90%) |
Dec 01, 2009 | 15.56 | 15.70 | 15.53 | 15.68 | 10,799 | +0.37(+2.42%) |
Nov 30, 2009 | 15.24 | 15.30 | 15.16 | 15.30 | 12,381 | +0.01(+0.06%) |
Nov 27, 2009 | 15.14 | 15.43 | 15.14 | 15.30 | 15,145 | -0.31(-1.99%) |
Nov 25, 2009 | 15.55 | 15.61 | 15.55 | 15.61 | 9,202 | +0.07(+0.47%) |
Nov 24, 2009 | 15.57 | 15.57 | 15.40 | 15.53 | 13,409 | -0.05(-0.30%) |
Nov 23, 2009 | 15.53 | 15.72 | 15.49 | 15.58 | 19,481 | +0.20(+1.30%) |
Nov 20, 2009 | 15.40 | 15.43 | 15.28 | 15.38 | 17,977 | -0.14(-0.92%) |
Nov 19, 2009 | 15.69 | 15.69 | 15.38 | 15.52 | 12,629 | -0.32(-1.99%) |
Nov 18, 2009 | 15.86 | 15.86 | 15.74 | 15.84 | 38,013 | -0.10(-0.64%) |
Nov 17, 2009 | 15.83 | 15.94 | 15.79 | 15.94 | 19,501 | +0.08(+0.48%) |
Nov 16, 2009 | 15.88 | 15.92 | 15.79 | 15.87 | 15,897 | +0.30(+1.96%) |
Nov 13, 2009 | 15.50 | 15.67 | 15.49 | 15.56 | 10,812 | +0.09(+0.56%) |
Nov 12, 2009 | 15.68 | 15.68 | 15.48 | 15.48 | 6,758 | -0.08(-0.50%) |
Nov 11, 2009 | 15.56 | 15.64 | 15.49 | 15.55 | 11,433 | +0.10(+0.62%) |
Nov 10, 2009 | 15.52 | 15.54 | 15.37 | 15.46 | 10,298 | -0.00(-0.02%) |
Nov 09, 2009 | 15.25 | 15.47 | 15.25 | 15.46 | 8,061 | +0.31(+2.03%) |
Nov 06, 2009 | 15.01 | 15.23 | 15.01 | 15.15 | 8,085 | +0.10(+0.70%) |
Nov 05, 2009 | 14.86 | 15.06 | 14.86 | 15.05 | 4,539 | +0.35(+2.40%) |
Nov 04, 2009 | 14.72 | 14.84 | 14.70 | 14.70 | 4,208 | +0.19(+1.31%) |
Nov 03, 2009 | 14.43 | 14.52 | 14.33 | 14.51 | 21,391 | +0.03(+0.20%) |
Nov 02, 2009 | 14.53 | 14.61 | 14.27 | 14.48 | 6,787 | -0.04(-0.26%) |
Oct 30, 2009 | 14.80 | 14.80 | 14.41 | 14.52 | 9,496 | -0.38(-2.55%) |
Oct 29, 2009 | 14.69 | 14.92 | 14.69 | 14.90 | 48,036 | +0.35(+2.42%) |
Oct 28, 2009 | 14.97 | 14.99 | 14.50 | 14.54 | 18,969 | -0.49(-3.29%) |
Oct 27, 2009 | 15.24 | 15.26 | 14.98 | 15.04 | 24,298 | -0.26(-1.68%) |
Oct 26, 2009 | 15.55 | 15.66 | 15.30 | 15.30 | 8,282 | -0.16(-1.05%) |
Oct 23, 2009 | 15.50 | 15.51 | 15.43 | 15.46 | 10,774 | -0.17(-1.10%) |
Oct 22, 2009 | 15.54 | 15.63 | 15.35 | 15.63 | 11,967 | +0.09(+0.55%) |
Oct 21, 2009 | 15.64 | 15.80 | 15.51 | 15.54 | 22,402 | -0.08(-0.49%) |
Oct 20, 2009 | 15.59 | 15.63 | 15.58 | 15.62 | 8,042 | -0.07(-0.42%) |
Oct 19, 2009 | 15.50 | 15.71 | 15.50 | 15.69 | 4,020 | +0.16(+1.04%) |
Oct 16, 2009 | 15.62 | 15.62 | 15.40 | 15.52 | 17,423 | -0.25(-1.57%) |
Oct 15, 2009 | 15.80 | 15.80 | 15.69 | 15.77 | 12,581 | -0.12(-0.78%) |
Oct 14, 2009 | 15.85 | 15.89 | 15.78 | 15.89 | 15,996 | +0.29(+1.83%) |
Oct 13, 2009 | 15.56 | 15.70 | 15.55 | 15.61 | 8,072 | -0.02(-0.13%) |
Oct 12, 2009 | 15.77 | 15.78 | 15.57 | 15.63 | 20,286 | +0.05(+0.31%) |
Oct 09, 2009 | 15.43 | 15.58 | 15.42 | 15.58 | 19,568 | +0.27(+1.74%) |
Oct 08, 2009 | 15.29 | 15.38 | 15.23 | 15.31 | 14,119 | +0.07(+0.44%) |
Oct 07, 2009 | 15.21 | 15.26 | 15.16 | 15.25 | 17,120 | +0.02(+0.12%) |
Oct 06, 2009 | 15.22 | 15.30 | 15.12 | 15.23 | 17,433 | +0.24(+1.59%) |
Oct 05, 2009 | 14.84 | 15.02 | 14.79 | 14.99 | 24,471 | +0.29(+1.98%) |
Oct 02, 2009 | 14.66 | 14.85 | 14.58 | 14.70 | 27,282 | -0.10(-0.69%) |