Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.47 | 15.16 | 15.16 | 15.16 | 565,832 | -0.32(-2.09%) |
Dec 30, 2009 | 15.47 | 15.61 | 15.37 | 15.48 | 684,886 | -0.11(-0.68%) |
Dec 29, 2009 | 15.74 | 15.74 | 15.55 | 15.58 | 471,767 | -0.05(-0.29%) |
Dec 28, 2009 | 15.67 | 15.85 | 15.56 | 15.63 | 868,550 | -0.05(-0.29%) |
Dec 24, 2009 | 15.60 | 15.78 | 15.53 | 15.68 | 309,583 | +0.09(+0.55%) |
Dec 23, 2009 | 15.74 | 15.78 | 15.54 | 15.59 | 840,340 | -0.05(-0.34%) |
Dec 22, 2009 | 15.64 | 15.66 | 15.45 | 15.64 | 1,522,667 | +0.16(+1.02%) |
Dec 21, 2009 | 15.66 | 15.78 | 15.46 | 15.49 | 1,815,641 | +0.00(+0.00%) |
Dec 18, 2009 | 15.18 | 15.93 | 15.12 | 15.49 | 3,315,710 | +0.48(+3.21%) |
Dec 17, 2009 | 14.96 | 15.05 | 14.59 | 15.00 | 1,532,991 | -0.03(-0.18%) |
Dec 16, 2009 | 15.06 | 15.27 | 14.96 | 15.03 | 1,921,139 | +0.03(+0.22%) |
Dec 15, 2009 | 14.45 | 15.02 | 14.45 | 15.00 | 2,019,174 | +0.51(+3.50%) |
Dec 14, 2009 | 14.53 | 14.56 | 14.44 | 14.49 | 1,594,238 | +0.16(+1.15%) |
Dec 11, 2009 | 14.38 | 14.46 | 14.02 | 14.33 | 1,530,578 | -0.01(-0.05%) |
Dec 10, 2009 | 14.59 | 14.75 | 14.27 | 14.33 | 1,615,916 | -0.18(-1.27%) |
Dec 09, 2009 | 14.67 | 14.71 | 14.37 | 14.52 | 1,184,112 | -0.13(-0.90%) |
Dec 08, 2009 | 14.60 | 14.85 | 14.39 | 14.65 | 1,402,441 | -0.05(-0.36%) |
Dec 07, 2009 | 14.46 | 14.76 | 14.43 | 14.70 | 1,521,146 | +0.25(+1.73%) |
Dec 04, 2009 | 14.41 | 14.66 | 14.20 | 14.45 | 2,643,816 | +0.33(+2.33%) |
Dec 03, 2009 | 14.42 | 14.69 | 14.09 | 14.12 | 1,552,727 | -0.28(-1.92%) |
Dec 02, 2009 | 14.09 | 14.44 | 13.89 | 14.40 | 2,662,030 | +0.36(+2.53%) |
Dec 01, 2009 | 13.48 | 14.10 | 13.48 | 14.04 | 3,453,801 | +0.92(+7.03%) |
Nov 30, 2009 | 12.93 | 13.15 | 12.89 | 13.12 | 1,041,831 | +0.16(+1.27%) |
Nov 27, 2009 | 12.74 | 13.17 | 12.73 | 12.96 | 384,494 | -0.24(-1.85%) |
Nov 25, 2009 | 13.01 | 13.32 | 13.01 | 13.20 | 1,001,096 | +0.14(+1.06%) |
Nov 24, 2009 | 13.19 | 13.23 | 12.98 | 13.06 | 1,661,412 | -0.14(-1.10%) |
Nov 23, 2009 | 13.18 | 13.21 | 13.00 | 13.21 | 2,020,417 | +0.30(+2.30%) |
Nov 20, 2009 | 12.44 | 12.94 | 12.42 | 12.91 | 1,350,341 | +0.37(+2.94%) |
Nov 19, 2009 | 12.67 | 12.67 | 12.44 | 12.54 | 1,151,900 | -0.26(-2.06%) |
Nov 18, 2009 | 12.84 | 12.98 | 12.69 | 12.80 | 821,508 | -0.12(-0.92%) |
Nov 17, 2009 | 13.00 | 13.10 | 12.84 | 12.92 | 807,172 | -0.17(-1.31%) |
Nov 16, 2009 | 12.85 | 13.20 | 12.84 | 13.09 | 1,120,490 | +0.34(+2.69%) |
Nov 13, 2009 | 12.67 | 12.84 | 12.57 | 12.75 | 1,280,819 | +0.24(+1.90%) |
Nov 12, 2009 | 12.93 | 13.11 | 12.48 | 12.51 | 1,408,535 | -0.42(-3.26%) |
Nov 11, 2009 | 13.08 | 13.09 | 12.72 | 12.94 | 1,616,403 | -0.01(-0.10%) |
Nov 10, 2009 | 12.94 | 13.02 | 12.65 | 12.95 | 1,246,915 | -0.07(-0.56%) |
Nov 09, 2009 | 12.69 | 13.06 | 12.63 | 13.02 | 1,621,529 | +0.44(+3.51%) |
Nov 06, 2009 | 12.42 | 12.72 | 12.40 | 12.58 | 1,076,455 | +0.16(+1.33%) |
Nov 05, 2009 | 12.30 | 12.59 | 12.17 | 12.42 | 1,802,167 | +0.25(+2.06%) |
Nov 04, 2009 | 12.54 | 12.61 | 12.13 | 12.17 | 1,286,332 | -0.30(-2.38%) |
Nov 03, 2009 | 12.08 | 12.51 | 12.05 | 12.46 | 1,295,704 | +0.26(+2.16%) |
Nov 02, 2009 | 12.05 | 12.36 | 11.99 | 12.20 | 1,392,289 | +0.16(+1.31%) |
Oct 30, 2009 | 12.49 | 12.50 | 12.00 | 12.04 | 2,147,659 | -0.55(-4.39%) |
Oct 29, 2009 | 12.40 | 12.72 | 12.40 | 12.59 | 1,385,976 | +0.33(+2.69%) |
Oct 28, 2009 | 12.71 | 12.80 | 12.09 | 12.26 | 2,804,196 | -0.47(-3.72%) |
Oct 27, 2009 | 12.96 | 12.98 | 12.65 | 12.74 | 1,625,821 | -0.19(-1.48%) |
Oct 26, 2009 | 13.48 | 13.60 | 12.92 | 12.93 | 1,797,729 | -0.50(-3.73%) |
Oct 23, 2009 | 13.47 | 13.51 | 13.35 | 13.43 | 1,537,242 | -0.40(-2.86%) |
Oct 22, 2009 | 13.32 | 13.97 | 13.07 | 13.83 | 4,682,231 | +0.41(+3.04%) |
Oct 21, 2009 | 13.71 | 14.04 | 13.40 | 13.42 | 1,865,163 | -0.32(-2.30%) |
Oct 20, 2009 | 13.51 | 13.85 | 13.46 | 13.73 | 5,992,946 | -0.53(-3.74%) |
Oct 19, 2009 | 14.60 | 14.60 | 14.12 | 14.27 | 2,520,630 | -0.28(-1.90%) |
Oct 16, 2009 | 14.40 | 14.60 | 14.37 | 14.54 | 4,245,590 | -0.03(-0.18%) |
Oct 15, 2009 | 14.05 | 14.74 | 13.77 | 14.57 | 4,218,060 | +0.40(+2.84%) |
Oct 14, 2009 | 13.96 | 14.23 | 13.90 | 14.17 | 1,828,895 | +0.40(+2.87%) |
Oct 13, 2009 | 13.59 | 13.96 | 13.46 | 13.77 | 1,529,315 | +0.17(+1.26%) |
Oct 12, 2009 | 13.91 | 14.02 | 13.58 | 13.60 | 989,379 | -0.25(-1.81%) |
Oct 09, 2009 | 13.75 | 13.88 | 13.63 | 13.85 | 1,360,001 | +0.07(+0.53%) |
Oct 08, 2009 | 13.48 | 13.84 | 13.34 | 13.78 | 2,215,847 | +0.40(+3.00%) |
Oct 07, 2009 | 13.15 | 13.41 | 13.11 | 13.38 | 2,080,520 | +0.10(+0.74%) |
Oct 06, 2009 | 13.27 | 13.41 | 13.13 | 13.28 | 3,222,578 | +0.15(+1.15%) |
Oct 05, 2009 | 12.58 | 13.21 | 12.57 | 13.13 | 1,979,861 | +0.57(+4.51%) |
Oct 02, 2009 | 12.66 | 12.67 | 12.19 | 12.56 | 4,076,429 | -0.18(-1.45%) |