Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.87 | 14.02 | 14.02 | 14.02 | 245,900 | -0.11(-0.78%) |
Dec 30, 2009 | 14.20 | 14.22 | 14.02 | 14.13 | 223,451 | +0.13(+0.93%) |
Dec 29, 2009 | 13.79 | 14.00 | 13.79 | 14.00 | 405,894 | +0.24(+1.74%) |
Dec 28, 2009 | 13.74 | 13.91 | 13.72 | 13.76 | 371,590 | -0.05(-0.36%) |
Dec 24, 2009 | 13.91 | 13.94 | 13.81 | 13.81 | 344,978 | -0.41(-2.88%) |
Dec 23, 2009 | 14.20 | 14.25 | 14.02 | 14.22 | 473,088 | -0.08(-0.56%) |
Dec 22, 2009 | 14.14 | 14.46 | 14.11 | 14.30 | 618,363 | +0.19(+1.35%) |
Dec 21, 2009 | 13.67 | 14.14 | 13.62 | 14.11 | 590,129 | +0.43(+3.14%) |
Dec 18, 2009 | 13.92 | 14.02 | 13.59 | 13.68 | 687,794 | -0.34(-2.43%) |
Dec 17, 2009 | 13.60 | 14.05 | 13.50 | 14.02 | 1,127,602 | +0.81(+6.13%) |
Dec 16, 2009 | 13.32 | 13.33 | 13.07 | 13.21 | 850,926 | -0.21(-1.56%) |
Dec 15, 2009 | 13.47 | 13.61 | 13.35 | 13.42 | 560,942 | +0.00(+0.00%) |
Dec 14, 2009 | 13.42 | 13.48 | 13.37 | 13.42 | 621,502 | -0.18(-1.32%) |
Dec 11, 2009 | 13.34 | 13.74 | 13.32 | 13.60 | 1,305,779 | +0.31(+2.33%) |
Dec 10, 2009 | 13.33 | 13.48 | 13.27 | 13.29 | 568,437 | -0.03(-0.21%) |
Dec 09, 2009 | 13.17 | 13.63 | 12.97 | 13.32 | 2,089,309 | +0.02(+0.14%) |
Dec 08, 2009 | 12.92 | 13.45 | 12.84 | 13.30 | 2,101,917 | +0.50(+3.91%) |
Dec 07, 2009 | 13.17 | 13.18 | 12.60 | 12.80 | 2,505,900 | +0.10(+0.79%) |
Dec 04, 2009 | 12.00 | 12.97 | 11.95 | 12.70 | 3,711,811 | +1.11(+9.58%) |
Dec 03, 2009 | 11.71 | 11.79 | 11.49 | 11.59 | 1,903,583 | +0.01(+0.09%) |
Dec 02, 2009 | 11.67 | 11.76 | 11.54 | 11.58 | 1,666,328 | -0.34(-2.85%) |
Dec 01, 2009 | 11.97 | 12.07 | 11.84 | 11.92 | 992,734 | -0.38(-3.09%) |
Nov 30, 2009 | 12.69 | 12.76 | 12.24 | 12.30 | 821,782 | -0.19(-1.52%) |
Nov 27, 2009 | 13.15 | 13.16 | 12.26 | 12.49 | 1,852,619 | +0.50(+4.17%) |
Nov 25, 2009 | 12.33 | 12.37 | 11.93 | 11.99 | 1,503,315 | -0.65(-5.14%) |
Nov 24, 2009 | 12.65 | 12.87 | 12.60 | 12.64 | 1,063,392 | -0.12(-0.94%) |
Nov 23, 2009 | 12.67 | 12.86 | 12.49 | 12.76 | 1,272,474 | -0.45(-3.41%) |
Nov 20, 2009 | 13.63 | 13.68 | 13.21 | 13.21 | 652,159 | -0.22(-1.64%) |
Nov 19, 2009 | 13.59 | 13.90 | 13.40 | 13.43 | 726,243 | +0.00(+0.00%) |
Nov 18, 2009 | 13.31 | 13.58 | 13.15 | 13.43 | 1,038,531 | -0.11(-0.81%) |
Nov 17, 2009 | 13.84 | 13.89 | 13.53 | 13.54 | 642,853 | -0.13(-0.95%) |
Nov 16, 2009 | 13.98 | 13.98 | 13.47 | 13.67 | 1,056,754 | -0.61(-4.27%) |
Nov 13, 2009 | 14.68 | 14.76 | 14.27 | 14.28 | 713,720 | -0.50(-3.38%) |
Nov 12, 2009 | 14.48 | 14.82 | 14.33 | 14.78 | 1,234,993 | +0.48(+3.36%) |
Nov 11, 2009 | 14.36 | 14.50 | 14.27 | 14.30 | 653,111 | -0.42(-2.85%) |
Nov 10, 2009 | 14.81 | 14.93 | 14.56 | 14.72 | 501,721 | -0.03(-0.20%) |
Nov 09, 2009 | 14.65 | 14.87 | 14.60 | 14.75 | 651,954 | -0.28(-1.86%) |
Nov 06, 2009 | 15.11 | 15.14 | 14.83 | 15.03 | 543,100 | -0.25(-1.64%) |
Nov 05, 2009 | 15.25 | 15.30 | 15.10 | 15.28 | 427,931 | +0.16(+1.06%) |
Nov 04, 2009 | 15.11 | 15.35 | 14.95 | 15.12 | 971,574 | -0.21(-1.37%) |
Nov 03, 2009 | 16.27 | 16.27 | 15.27 | 15.33 | 816,246 | -0.84(-5.20%) |
Nov 02, 2009 | 16.30 | 16.40 | 15.95 | 16.17 | 495,738 | -0.48(-2.88%) |
Oct 30, 2009 | 16.72 | 17.00 | 16.60 | 16.65 | 405,384 | +0.06(+0.36%) |
Oct 29, 2009 | 16.95 | 16.99 | 16.55 | 16.59 | 503,419 | -0.68(-3.94%) |
Oct 28, 2009 | 17.00 | 17.31 | 16.84 | 17.27 | 447,075 | +0.39(+2.31%) |
Oct 27, 2009 | 16.88 | 17.11 | 16.79 | 16.88 | 394,924 | +0.00(+0.00%) |
Oct 26, 2009 | 16.28 | 16.90 | 16.11 | 16.88 | 538,026 | +0.61(+3.75%) |
Oct 23, 2009 | 16.20 | 16.35 | 16.20 | 16.27 | 419,505 | +0.13(+0.81%) |
Oct 22, 2009 | 16.30 | 16.41 | 16.06 | 16.14 | 268,190 | -0.05(-0.31%) |
Oct 21, 2009 | 16.34 | 16.36 | 15.92 | 16.19 | 504,271 | -0.11(-0.67%) |
Oct 20, 2009 | 16.32 | 16.32 | 16.15 | 16.30 | 252,189 | +0.28(+1.75%) |
Oct 19, 2009 | 16.40 | 16.54 | 16.00 | 16.02 | 426,077 | -0.38(-2.32%) |
Oct 16, 2009 | 16.58 | 16.62 | 16.21 | 16.40 | 473,230 | -0.10(-0.61%) |
Oct 15, 2009 | 16.38 | 16.60 | 16.11 | 16.50 | 461,994 | +0.46(+2.87%) |
Oct 14, 2009 | 15.98 | 16.12 | 15.83 | 16.04 | 434,613 | +0.05(+0.31%) |
Oct 13, 2009 | 16.15 | 16.27 | 15.91 | 15.99 | 481,191 | -0.27(-1.66%) |
Oct 12, 2009 | 16.15 | 16.34 | 16.13 | 16.26 | 225,569 | -0.26(-1.57%) |
Oct 09, 2009 | 16.39 | 16.67 | 16.35 | 16.52 | 459,460 | +0.28(+1.72%) |
Oct 08, 2009 | 16.58 | 16.71 | 16.05 | 16.24 | 636,997 | -0.46(-2.75%) |
Oct 07, 2009 | 16.69 | 16.88 | 16.63 | 16.70 | 417,180 | -0.01(-0.06%) |
Oct 06, 2009 | 17.07 | 17.10 | 16.65 | 16.71 | 752,765 | -0.92(-5.22%) |
Oct 05, 2009 | 18.12 | 18.15 | 17.59 | 17.63 | 325,668 | -0.54(-2.97%) |
Oct 02, 2009 | 18.35 | 18.38 | 17.96 | 18.17 | 308,009 | -0.14(-0.75%) |