Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.02 | 13.13 | 13.13 | 13.13 | 3,066,944 | +0.12(+0.90%) |
Dec 30, 2009 | 12.79 | 13.05 | 12.78 | 13.01 | 1,322,581 | +0.14(+1.07%) |
Dec 29, 2009 | 13.14 | 13.23 | 12.74 | 12.88 | 1,827,720 | -0.25(-1.89%) |
Dec 28, 2009 | 13.33 | 13.43 | 12.97 | 13.12 | 1,238,473 | -0.19(-1.40%) |
Dec 24, 2009 | 13.26 | 13.42 | 13.07 | 13.31 | 625,190 | +0.14(+1.10%) |
Dec 23, 2009 | 13.09 | 13.21 | 12.98 | 13.16 | 1,276,657 | +0.06(+0.47%) |
Dec 22, 2009 | 13.21 | 13.42 | 12.94 | 13.10 | 1,621,151 | +0.06(+0.47%) |
Dec 21, 2009 | 12.78 | 13.25 | 12.64 | 13.04 | 1,860,997 | +0.38(+2.99%) |
Dec 18, 2009 | 12.80 | 13.03 | 12.61 | 12.66 | 3,017,275 | -0.12(-0.97%) |
Dec 17, 2009 | 13.23 | 13.35 | 12.71 | 12.79 | 3,166,567 | -0.43(-3.23%) |
Dec 16, 2009 | 13.37 | 13.38 | 13.15 | 13.21 | 2,149,771 | +0.01(+0.05%) |
Dec 15, 2009 | 13.43 | 13.71 | 12.99 | 13.21 | 2,611,026 | -0.17(-1.24%) |
Dec 14, 2009 | 13.43 | 13.44 | 13.31 | 13.37 | 1,844,526 | -0.13(-0.97%) |
Dec 11, 2009 | 13.60 | 13.85 | 13.33 | 13.50 | 2,294,689 | +0.03(+0.26%) |
Dec 10, 2009 | 13.77 | 13.86 | 13.24 | 13.47 | 2,653,344 | -0.14(-1.06%) |
Dec 09, 2009 | 14.52 | 14.52 | 13.52 | 13.61 | 1,692,624 | -0.37(-2.66%) |
Dec 08, 2009 | 14.27 | 14.69 | 13.88 | 13.98 | 3,055,440 | -0.49(-3.38%) |
Dec 07, 2009 | 14.82 | 14.82 | 14.43 | 14.47 | 2,133,383 | -0.41(-2.73%) |
Dec 04, 2009 | 15.19 | 15.51 | 14.38 | 14.88 | 3,674,648 | +0.01(+0.09%) |
Dec 03, 2009 | 16.02 | 16.02 | 14.84 | 14.87 | 3,090,575 | -1.12(-7.02%) |
Dec 02, 2009 | 16.06 | 16.72 | 15.77 | 15.99 | 2,579,019 | +0.12(+0.74%) |
Dec 01, 2009 | 16.37 | 16.37 | 15.63 | 15.87 | 2,876,796 | -0.20(-1.24%) |
Nov 30, 2009 | 16.96 | 17.17 | 15.84 | 16.07 | 3,458,577 | -0.72(-4.31%) |
Nov 27, 2009 | 16.46 | 17.01 | 16.03 | 16.79 | 933,266 | -0.25(-1.49%) |
Nov 25, 2009 | 15.68 | 17.26 | 15.49 | 17.05 | 3,372,378 | +1.93(+12.75%) |
Nov 24, 2009 | 14.89 | 16.19 | 14.64 | 15.12 | 4,370,048 | -1.07(-6.63%) |
Nov 23, 2009 | 15.64 | 16.26 | 15.25 | 16.19 | 4,292,447 | +0.84(+5.47%) |
Nov 20, 2009 | 15.48 | 15.63 | 14.87 | 15.35 | 3,525,484 | -0.01(-0.04%) |
Nov 19, 2009 | 15.18 | 15.59 | 14.87 | 15.36 | 3,519,323 | +0.12(+0.77%) |
Nov 18, 2009 | 15.23 | 15.37 | 14.65 | 15.24 | 2,947,965 | +0.06(+0.41%) |
Nov 17, 2009 | 14.46 | 15.19 | 14.36 | 15.18 | 5,635,200 | +1.07(+7.56%) |
Nov 16, 2009 | 14.06 | 14.38 | 13.94 | 14.12 | 3,235,396 | +0.31(+2.24%) |
Nov 13, 2009 | 13.72 | 14.01 | 13.67 | 13.81 | 3,950,856 | -0.03(-0.20%) |
Nov 12, 2009 | 14.28 | 14.28 | 13.64 | 13.83 | 2,843,865 | -0.28(-1.95%) |
Nov 11, 2009 | 13.65 | 14.18 | 13.44 | 14.11 | 5,036,223 | +0.61(+4.54%) |
Nov 10, 2009 | 12.76 | 13.61 | 12.74 | 13.50 | 5,763,471 | +0.72(+5.60%) |
Nov 09, 2009 | 11.87 | 12.84 | 11.73 | 12.78 | 3,674,192 | +1.04(+8.86%) |
Nov 06, 2009 | 11.61 | 11.84 | 11.57 | 11.74 | 1,498,368 | +0.12(+1.07%) |
Nov 05, 2009 | 11.89 | 11.89 | 11.45 | 11.62 | 1,698,030 | +0.00(+0.00%) |
Nov 04, 2009 | 11.62 | 11.86 | 11.48 | 11.62 | 2,103,066 | +0.07(+0.60%) |
Nov 03, 2009 | 11.60 | 11.68 | 11.22 | 11.55 | 2,877,343 | +0.08(+0.72%) |
Nov 02, 2009 | 11.52 | 11.79 | 11.09 | 11.46 | 2,750,622 | +0.03(+0.24%) |
Oct 30, 2009 | 11.66 | 11.95 | 11.38 | 11.44 | 4,214,733 | -0.12(-1.07%) |
Oct 29, 2009 | 11.87 | 12.04 | 11.51 | 11.56 | 2,313,237 | +0.19(+1.70%) |
Oct 28, 2009 | 11.90 | 12.04 | 11.36 | 11.37 | 1,672,656 | -0.46(-3.90%) |
Oct 27, 2009 | 12.03 | 12.10 | 11.67 | 11.83 | 2,985,539 | -0.21(-1.77%) |
Oct 26, 2009 | 12.43 | 12.73 | 11.97 | 12.04 | 3,539,586 | -0.42(-3.37%) |
Oct 23, 2009 | 12.35 | 12.48 | 12.29 | 12.46 | 4,595,797 | -0.49(-3.77%) |
Oct 22, 2009 | 12.63 | 12.98 | 12.63 | 12.95 | 1,696,697 | +0.28(+2.23%) |
Oct 21, 2009 | 13.07 | 13.18 | 12.67 | 12.67 | 2,781,914 | -0.34(-2.64%) |
Oct 20, 2009 | 12.97 | 13.14 | 12.93 | 13.01 | 4,786,358 | -0.80(-5.78%) |
Oct 19, 2009 | 13.77 | 14.11 | 13.60 | 13.81 | 2,444,877 | -0.03(-0.20%) |
Oct 16, 2009 | 14.13 | 14.13 | 13.43 | 13.84 | 3,169,022 | -0.50(-3.50%) |
Oct 15, 2009 | 14.43 | 14.43 | 14.16 | 14.34 | 1,663,234 | -0.06(-0.38%) |
Oct 14, 2009 | 14.25 | 14.61 | 14.12 | 14.40 | 2,823,083 | +0.30(+2.15%) |
Oct 13, 2009 | 14.27 | 14.37 | 14.07 | 14.09 | 2,312,883 | -0.10(-0.73%) |
Oct 12, 2009 | 14.47 | 14.60 | 14.14 | 14.20 | 1,720,692 | -0.16(-1.10%) |
Oct 09, 2009 | 14.62 | 14.82 | 14.29 | 14.36 | 2,709,259 | -0.19(-1.33%) |
Oct 08, 2009 | 16.27 | 16.31 | 14.34 | 14.55 | 6,379,028 | -1.90(-11.55%) |
Oct 07, 2009 | 16.39 | 16.50 | 16.17 | 16.45 | 1,588,385 | +0.05(+0.29%) |
Oct 06, 2009 | 15.75 | 16.41 | 15.64 | 16.40 | 1,797,650 | +0.74(+4.75%) |
Oct 05, 2009 | 15.00 | 15.77 | 14.91 | 15.66 | 1,876,256 | +0.76(+5.08%) |
Oct 02, 2009 | 14.69 | 15.05 | 14.64 | 14.90 | 1,819,556 | +0.02(+0.14%) |