Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.31 | 17.95 | 17.95 | 17.95 | 175,971 | -0.33(-1.79%) |
Dec 30, 2009 | 18.04 | 18.40 | 17.54 | 18.27 | 131,090 | +0.19(+1.06%) |
Dec 29, 2009 | 18.16 | 18.24 | 17.91 | 18.08 | 152,990 | -0.08(-0.44%) |
Dec 28, 2009 | 17.64 | 18.64 | 17.43 | 18.16 | 236,928 | +0.78(+4.51%) |
Dec 24, 2009 | 17.70 | 17.70 | 17.17 | 17.38 | 92,235 | -0.27(-1.54%) |
Dec 23, 2009 | 17.14 | 17.93 | 17.02 | 17.65 | 135,151 | +0.69(+4.05%) |
Dec 22, 2009 | 16.30 | 17.14 | 16.30 | 16.96 | 157,401 | +0.73(+4.48%) |
Dec 21, 2009 | 16.40 | 16.81 | 16.00 | 16.24 | 159,914 | -0.01(-0.05%) |
Dec 18, 2009 | 17.03 | 17.03 | 16.04 | 16.24 | 302,894 | -0.58(-3.47%) |
Dec 17, 2009 | 16.68 | 17.01 | 16.32 | 16.83 | 122,919 | -0.03(-0.19%) |
Dec 16, 2009 | 16.54 | 17.07 | 16.40 | 16.86 | 144,057 | +0.53(+3.23%) |
Dec 15, 2009 | 16.83 | 17.00 | 16.26 | 16.33 | 137,660 | -0.53(-3.13%) |
Dec 14, 2009 | 16.83 | 16.94 | 16.70 | 16.86 | 67,982 | +0.30(+1.78%) |
Dec 11, 2009 | 16.30 | 16.78 | 16.30 | 16.56 | 125,769 | +0.32(+1.97%) |
Dec 10, 2009 | 16.65 | 16.89 | 16.17 | 16.24 | 107,228 | -0.34(-2.02%) |
Dec 09, 2009 | 16.60 | 16.89 | 16.23 | 16.58 | 154,703 | -0.08(-0.48%) |
Dec 08, 2009 | 16.15 | 16.87 | 16.10 | 16.66 | 185,792 | +0.25(+1.51%) |
Dec 07, 2009 | 16.35 | 16.60 | 16.18 | 16.41 | 145,988 | -0.02(-0.15%) |
Dec 04, 2009 | 15.65 | 16.68 | 15.65 | 16.44 | 368,283 | +0.85(+5.49%) |
Dec 03, 2009 | 15.72 | 16.03 | 15.44 | 15.58 | 270,174 | -0.11(-0.71%) |
Dec 02, 2009 | 15.58 | 16.17 | 15.38 | 15.69 | 154,540 | +0.10(+0.61%) |
Dec 01, 2009 | 14.65 | 15.64 | 14.65 | 15.60 | 247,220 | +1.15(+7.96%) |
Nov 30, 2009 | 14.57 | 14.64 | 13.99 | 14.45 | 250,548 | -0.20(-1.36%) |
Nov 27, 2009 | 14.77 | 15.29 | 14.19 | 14.65 | 98,383 | -0.70(-4.58%) |
Nov 25, 2009 | 15.49 | 15.68 | 15.20 | 15.35 | 101,060 | -0.43(-2.73%) |
Nov 24, 2009 | 15.96 | 16.00 | 15.31 | 15.78 | 87,693 | -0.14(-0.85%) |
Nov 23, 2009 | 15.75 | 16.23 | 15.67 | 15.92 | 177,092 | +0.36(+2.31%) |
Nov 20, 2009 | 15.32 | 15.73 | 15.19 | 15.56 | 156,930 | +0.06(+0.41%) |
Nov 19, 2009 | 16.20 | 16.20 | 15.44 | 15.49 | 157,955 | -0.96(-5.83%) |
Nov 18, 2009 | 16.71 | 16.71 | 15.97 | 16.45 | 156,510 | -0.26(-1.53%) |
Nov 17, 2009 | 16.86 | 16.86 | 16.32 | 16.71 | 69,118 | -0.22(-1.32%) |
Nov 16, 2009 | 16.14 | 17.15 | 16.14 | 16.93 | 234,808 | +0.94(+5.90%) |
Nov 13, 2009 | 15.99 | 16.50 | 15.59 | 15.99 | 113,173 | +0.00(+0.00%) |
Nov 12, 2009 | 16.78 | 17.03 | 15.94 | 15.99 | 166,567 | -0.79(-4.71%) |
Nov 11, 2009 | 16.91 | 17.31 | 16.64 | 16.78 | 191,466 | +0.10(+0.62%) |
Nov 10, 2009 | 16.51 | 16.95 | 16.40 | 16.68 | 220,888 | +0.00(+0.00%) |
Nov 09, 2009 | 16.79 | 17.01 | 16.55 | 16.68 | 295,159 | -0.12(-0.71%) |
Nov 06, 2009 | 16.72 | 17.21 | 16.18 | 16.79 | 214,866 | -0.22(-1.27%) |
Nov 05, 2009 | 16.14 | 17.33 | 15.82 | 17.01 | 289,804 | +1.09(+6.82%) |
Nov 04, 2009 | 16.71 | 17.07 | 15.81 | 15.92 | 351,033 | -0.82(-4.91%) |
Nov 03, 2009 | 13.32 | 16.78 | 13.32 | 16.75 | 724,407 | +3.65(+27.88%) |
Nov 02, 2009 | 13.38 | 13.42 | 12.63 | 13.10 | 332,263 | -0.22(-1.62%) |
Oct 30, 2009 | 14.14 | 14.23 | 12.98 | 13.31 | 314,627 | -0.92(-6.46%) |
Oct 29, 2009 | 14.65 | 14.69 | 14.02 | 14.23 | 210,216 | -0.21(-1.44%) |
Oct 28, 2009 | 15.08 | 15.32 | 14.34 | 14.44 | 186,489 | -0.62(-4.14%) |
Oct 27, 2009 | 15.15 | 15.27 | 14.85 | 15.06 | 169,512 | -0.01(-0.05%) |
Oct 26, 2009 | 15.40 | 16.11 | 14.85 | 15.07 | 219,907 | -0.36(-2.33%) |
Oct 23, 2009 | 15.56 | 15.60 | 15.32 | 15.43 | 157,670 | -0.89(-5.44%) |
Oct 22, 2009 | 15.73 | 16.51 | 15.46 | 16.32 | 133,063 | +0.48(+3.03%) |
Oct 21, 2009 | 15.98 | 16.95 | 15.79 | 15.84 | 214,007 | -0.17(-1.05%) |
Oct 20, 2009 | 15.63 | 16.04 | 15.58 | 16.00 | 150,253 | -0.30(-1.81%) |
Oct 19, 2009 | 16.05 | 16.56 | 15.98 | 16.30 | 142,367 | +0.39(+2.46%) |
Oct 16, 2009 | 16.23 | 16.24 | 15.50 | 15.91 | 248,335 | -0.44(-2.69%) |
Oct 15, 2009 | 15.78 | 16.38 | 15.71 | 16.35 | 260,500 | +0.38(+2.40%) |
Oct 14, 2009 | 16.22 | 16.24 | 15.68 | 15.96 | 225,150 | +0.08(+0.50%) |
Oct 13, 2009 | 16.00 | 16.00 | 15.30 | 15.88 | 166,053 | -0.18(-1.14%) |
Oct 12, 2009 | 16.14 | 16.25 | 15.84 | 16.07 | 69,823 | -0.01(-0.05%) |
Oct 09, 2009 | 15.80 | 16.16 | 15.76 | 16.08 | 93,427 | +0.22(+1.41%) |
Oct 08, 2009 | 16.07 | 16.18 | 15.79 | 15.85 | 219,151 | +0.05(+0.30%) |
Oct 07, 2009 | 15.58 | 16.04 | 15.58 | 15.80 | 83,919 | +0.10(+0.66%) |
Oct 06, 2009 | 15.14 | 16.02 | 15.14 | 15.70 | 128,572 | +0.58(+3.86%) |
Oct 05, 2009 | 14.71 | 15.16 | 14.50 | 15.12 | 148,161 | +0.47(+3.22%) |
Oct 02, 2009 | 14.82 | 15.06 | 13.97 | 14.65 | 260,006 | -0.18(-1.19%) |