Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.79 | 13.71 | 13.71 | 13.71 | 1,123,661 | +0.03(+0.23%) |
Dec 30, 2009 | 13.71 | 13.75 | 13.62 | 13.68 | 640,111 | -0.15(-1.12%) |
Dec 29, 2009 | 13.73 | 13.97 | 13.58 | 13.83 | 1,355,955 | +0.28(+2.10%) |
Dec 28, 2009 | 13.64 | 13.70 | 13.45 | 13.55 | 429,029 | -0.08(-0.59%) |
Dec 24, 2009 | 13.42 | 13.65 | 13.40 | 13.63 | 520,647 | +0.19(+1.43%) |
Dec 23, 2009 | 13.36 | 13.55 | 13.36 | 13.44 | 790,089 | +0.07(+0.56%) |
Dec 22, 2009 | 13.33 | 13.44 | 13.25 | 13.36 | 848,675 | +0.06(+0.46%) |
Dec 21, 2009 | 13.41 | 13.45 | 13.26 | 13.30 | 905,591 | -0.01(-0.05%) |
Dec 18, 2009 | 13.37 | 13.37 | 13.16 | 13.31 | 1,238,973 | -0.01(-0.09%) |
Dec 17, 2009 | 13.44 | 13.46 | 13.19 | 13.32 | 1,322,054 | -0.32(-2.31%) |
Dec 16, 2009 | 13.61 | 13.80 | 13.50 | 13.63 | 884,841 | +0.21(+1.57%) |
Dec 15, 2009 | 13.40 | 13.50 | 13.28 | 13.42 | 851,531 | -0.08(-0.59%) |
Dec 14, 2009 | 13.49 | 13.51 | 13.41 | 13.50 | 643,295 | +0.32(+2.39%) |
Dec 11, 2009 | 13.18 | 13.22 | 13.05 | 13.19 | 1,406,226 | +0.07(+0.57%) |
Dec 10, 2009 | 13.13 | 13.25 | 13.08 | 13.12 | 759,156 | +0.07(+0.57%) |
Dec 09, 2009 | 13.07 | 13.11 | 12.91 | 13.04 | 1,134,706 | +0.01(+0.10%) |
Dec 08, 2009 | 13.20 | 13.24 | 12.97 | 13.03 | 1,453,029 | -0.32(-2.36%) |
Dec 07, 2009 | 13.20 | 13.50 | 13.20 | 13.34 | 893,164 | +0.09(+0.65%) |
Dec 04, 2009 | 13.39 | 13.57 | 13.16 | 13.26 | 1,775,729 | +0.10(+0.75%) |
Dec 03, 2009 | 13.38 | 13.43 | 13.16 | 13.16 | 1,643,462 | -0.22(-1.66%) |
Dec 02, 2009 | 13.39 | 13.53 | 13.26 | 13.38 | 1,365,584 | -0.03(-0.23%) |
Dec 01, 2009 | 13.41 | 13.52 | 13.22 | 13.41 | 1,811,717 | +0.30(+2.26%) |
Nov 30, 2009 | 13.13 | 13.26 | 12.99 | 13.12 | 1,942,199 | +0.00(+0.00%) |
Nov 27, 2009 | 12.76 | 13.21 | 12.75 | 13.12 | 743,616 | -0.22(-1.62%) |
Nov 25, 2009 | 13.15 | 13.41 | 13.12 | 13.33 | 1,570,613 | +0.20(+1.51%) |
Nov 24, 2009 | 13.10 | 13.21 | 12.91 | 13.13 | 2,315,607 | +0.05(+0.38%) |
Nov 23, 2009 | 13.10 | 13.18 | 13.02 | 13.08 | 1,875,163 | +0.30(+2.32%) |
Nov 20, 2009 | 12.74 | 12.82 | 12.60 | 12.79 | 2,113,052 | -0.07(-0.58%) |
Nov 19, 2009 | 13.08 | 13.12 | 12.81 | 12.86 | 2,659,294 | -0.32(-2.44%) |
Nov 18, 2009 | 13.21 | 13.34 | 13.10 | 13.18 | 1,536,668 | -0.02(-0.19%) |
Nov 17, 2009 | 13.20 | 13.23 | 13.06 | 13.21 | 3,982,656 | +0.01(+0.09%) |
Nov 16, 2009 | 13.14 | 13.29 | 13.08 | 13.20 | 1,955,545 | +0.13(+0.99%) |
Nov 13, 2009 | 13.01 | 13.12 | 12.92 | 13.07 | 2,484,810 | +0.09(+0.67%) |
Nov 12, 2009 | 13.10 | 13.22 | 12.95 | 12.98 | 992,501 | -0.07(-0.57%) |
Nov 11, 2009 | 13.33 | 13.40 | 12.99 | 13.05 | 1,917,239 | -0.09(-0.66%) |
Nov 10, 2009 | 13.34 | 13.34 | 13.05 | 13.14 | 1,213,246 | -0.19(-1.44%) |
Nov 09, 2009 | 13.31 | 13.57 | 13.23 | 13.33 | 1,605,580 | +0.29(+2.23%) |
Nov 06, 2009 | 13.12 | 13.32 | 12.96 | 13.04 | 2,116,257 | -0.36(-2.67%) |
Nov 05, 2009 | 13.23 | 13.41 | 13.15 | 13.40 | 819,682 | +0.27(+2.07%) |
Nov 04, 2009 | 13.06 | 13.46 | 13.05 | 13.13 | 1,869,615 | +0.23(+1.82%) |
Nov 03, 2009 | 12.61 | 12.91 | 12.49 | 12.89 | 1,857,802 | +0.16(+1.26%) |
Nov 02, 2009 | 13.05 | 13.16 | 12.57 | 12.73 | 2,494,765 | -0.19(-1.44%) |
Oct 30, 2009 | 13.31 | 13.31 | 12.79 | 12.92 | 2,862,881 | -0.45(-3.33%) |
Oct 29, 2009 | 13.13 | 13.41 | 12.93 | 13.36 | 2,382,744 | +0.38(+2.90%) |
Oct 28, 2009 | 13.57 | 13.57 | 12.92 | 12.99 | 1,457,963 | -0.70(-5.15%) |
Oct 27, 2009 | 13.83 | 13.89 | 13.64 | 13.69 | 1,350,322 | -0.10(-0.72%) |
Oct 26, 2009 | 14.10 | 14.36 | 13.66 | 13.79 | 1,513,884 | -0.30(-2.11%) |
Oct 23, 2009 | 14.09 | 14.11 | 13.98 | 14.09 | 1,196,026 | -0.22(-1.51%) |
Oct 22, 2009 | 13.94 | 14.34 | 13.66 | 14.30 | 2,673,253 | +0.27(+1.89%) |
Oct 21, 2009 | 14.22 | 14.35 | 14.03 | 14.04 | 2,023,232 | -0.23(-1.65%) |
Oct 20, 2009 | 14.28 | 14.33 | 14.24 | 14.27 | 1,511,571 | -0.04(-0.26%) |
Oct 19, 2009 | 14.25 | 14.37 | 14.18 | 14.31 | 1,713,822 | +0.17(+1.22%) |
Oct 16, 2009 | 14.22 | 14.24 | 14.01 | 14.14 | 1,651,396 | -0.23(-1.63%) |
Oct 15, 2009 | 14.17 | 14.44 | 14.10 | 14.37 | 2,217,885 | +0.01(+0.04%) |
Oct 14, 2009 | 14.44 | 14.51 | 14.29 | 14.36 | 3,181,990 | +0.24(+1.71%) |
Oct 13, 2009 | 14.18 | 14.39 | 13.96 | 14.12 | 2,327,048 | -0.02(-0.13%) |
Oct 12, 2009 | 14.31 | 14.37 | 14.04 | 14.14 | 1,017,744 | -0.07(-0.52%) |
Oct 09, 2009 | 14.57 | 14.74 | 14.11 | 14.22 | 3,250,385 | -0.33(-2.25%) |
Oct 08, 2009 | 14.12 | 14.86 | 14.09 | 14.54 | 5,314,302 | +0.55(+3.93%) |
Oct 07, 2009 | 13.87 | 14.03 | 13.74 | 13.99 | 1,174,251 | +0.07(+0.53%) |
Oct 06, 2009 | 13.76 | 14.11 | 13.66 | 13.92 | 1,946,943 | +0.30(+2.22%) |
Oct 05, 2009 | 13.48 | 13.67 | 13.25 | 13.62 | 1,237,735 | +0.33(+2.51%) |
Oct 02, 2009 | 13.00 | 13.44 | 12.85 | 13.28 | 2,016,903 | +0.01(+0.05%) |