Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.96 | 13.82 | 13.82 | 13.82 | 369,724 | -0.17(-1.23%) |
Dec 30, 2009 | 13.95 | 14.29 | 13.90 | 13.99 | 312,438 | -0.07(-0.52%) |
Dec 29, 2009 | 13.90 | 14.08 | 13.82 | 14.06 | 402,374 | +0.19(+1.35%) |
Dec 28, 2009 | 13.72 | 13.93 | 13.68 | 13.88 | 303,762 | +0.18(+1.31%) |
Dec 24, 2009 | 13.60 | 13.77 | 13.60 | 13.70 | 54,894 | +0.12(+0.90%) |
Dec 23, 2009 | 13.47 | 13.64 | 13.38 | 13.57 | 306,625 | +0.25(+1.84%) |
Dec 22, 2009 | 13.16 | 13.43 | 13.11 | 13.33 | 367,318 | +0.16(+1.18%) |
Dec 21, 2009 | 13.07 | 13.22 | 12.98 | 13.17 | 435,060 | +0.16(+1.19%) |
Dec 18, 2009 | 13.24 | 13.24 | 12.77 | 13.02 | 690,916 | -0.07(-0.56%) |
Dec 17, 2009 | 13.16 | 13.25 | 12.89 | 13.09 | 228,494 | -0.20(-1.54%) |
Dec 16, 2009 | 13.28 | 13.35 | 13.05 | 13.29 | 404,364 | +0.17(+1.31%) |
Dec 15, 2009 | 13.17 | 13.29 | 13.07 | 13.12 | 249,329 | -0.13(-0.99%) |
Dec 14, 2009 | 13.31 | 13.41 | 13.20 | 13.25 | 235,913 | +0.12(+0.93%) |
Dec 11, 2009 | 13.00 | 13.20 | 12.85 | 13.13 | 219,367 | +0.17(+1.32%) |
Dec 10, 2009 | 13.11 | 13.30 | 12.85 | 12.96 | 260,794 | -0.11(-0.88%) |
Dec 09, 2009 | 13.15 | 13.20 | 12.88 | 13.07 | 215,391 | -0.04(-0.31%) |
Dec 08, 2009 | 13.12 | 13.21 | 12.80 | 13.11 | 341,664 | -0.16(-1.17%) |
Dec 07, 2009 | 13.19 | 13.40 | 13.07 | 13.27 | 234,775 | +0.04(+0.31%) |
Dec 04, 2009 | 13.15 | 13.46 | 12.94 | 13.23 | 428,500 | +0.36(+2.79%) |
Dec 03, 2009 | 13.24 | 13.55 | 12.85 | 12.87 | 369,301 | -0.27(-2.05%) |
Dec 02, 2009 | 12.96 | 13.20 | 12.94 | 13.14 | 819,828 | +0.19(+1.45%) |
Dec 01, 2009 | 12.69 | 13.06 | 12.69 | 12.95 | 530,374 | +0.27(+2.13%) |
Nov 30, 2009 | 12.76 | 12.85 | 12.27 | 12.68 | 496,531 | -0.14(-1.08%) |
Nov 27, 2009 | 12.70 | 13.08 | 12.40 | 12.82 | 183,674 | -0.20(-1.51%) |
Nov 25, 2009 | 13.27 | 13.33 | 12.95 | 13.02 | 512,921 | -0.13(-0.99%) |
Nov 24, 2009 | 13.45 | 13.48 | 13.06 | 13.15 | 552,358 | -0.24(-1.77%) |
Nov 23, 2009 | 13.73 | 13.95 | 13.29 | 13.38 | 458,540 | -0.09(-0.67%) |
Nov 20, 2009 | 13.51 | 13.56 | 13.36 | 13.47 | 425,788 | -0.14(-1.02%) |
Nov 19, 2009 | 13.73 | 13.73 | 13.20 | 13.61 | 465,420 | -0.28(-2.00%) |
Nov 18, 2009 | 14.12 | 14.18 | 13.75 | 13.89 | 371,354 | -0.29(-2.08%) |
Nov 17, 2009 | 14.12 | 14.31 | 14.11 | 14.19 | 204,364 | -0.14(-0.97%) |
Nov 16, 2009 | 14.03 | 14.37 | 13.99 | 14.32 | 421,316 | +0.45(+3.24%) |
Nov 13, 2009 | 13.81 | 13.99 | 13.58 | 13.88 | 327,452 | +0.10(+0.71%) |
Nov 12, 2009 | 14.08 | 14.43 | 13.72 | 13.78 | 316,079 | -0.37(-2.60%) |
Nov 11, 2009 | 14.02 | 14.29 | 13.89 | 14.15 | 378,994 | +0.21(+1.53%) |
Nov 10, 2009 | 14.43 | 14.58 | 13.88 | 13.93 | 497,488 | -0.55(-3.78%) |
Nov 09, 2009 | 14.15 | 14.48 | 14.02 | 14.48 | 419,364 | +0.49(+3.51%) |
Nov 06, 2009 | 14.00 | 14.29 | 13.79 | 13.99 | 429,165 | -0.21(-1.50%) |
Nov 05, 2009 | 13.84 | 14.24 | 13.79 | 14.20 | 575,644 | +0.43(+3.15%) |
Nov 04, 2009 | 13.80 | 14.15 | 13.65 | 13.77 | 505,753 | +0.00(+0.00%) |
Nov 03, 2009 | 13.29 | 13.86 | 13.24 | 13.77 | 518,267 | +0.34(+2.56%) |
Nov 02, 2009 | 12.94 | 13.57 | 12.71 | 13.43 | 572,412 | +0.47(+3.60%) |
Oct 30, 2009 | 13.82 | 14.02 | 12.54 | 12.96 | 1,949,319 | -1.14(-8.12%) |
Oct 29, 2009 | 13.74 | 14.10 | 13.63 | 14.10 | 462,837 | +0.50(+3.67%) |
Oct 28, 2009 | 14.31 | 14.33 | 13.56 | 13.61 | 387,636 | -0.74(-5.18%) |
Oct 27, 2009 | 14.57 | 14.85 | 14.31 | 14.35 | 377,150 | -0.25(-1.68%) |
Oct 26, 2009 | 14.76 | 15.27 | 14.47 | 14.59 | 347,191 | -0.20(-1.33%) |
Oct 23, 2009 | 14.77 | 14.86 | 14.67 | 14.79 | 421,724 | -0.19(-1.26%) |
Oct 22, 2009 | 14.68 | 15.09 | 14.40 | 14.98 | 347,279 | +0.33(+2.23%) |
Oct 21, 2009 | 14.88 | 15.21 | 14.60 | 14.65 | 365,159 | -0.26(-1.75%) |
Oct 20, 2009 | 14.65 | 14.94 | 14.64 | 14.91 | 332,398 | -0.26(-1.72%) |
Oct 19, 2009 | 14.95 | 15.22 | 14.73 | 15.18 | 529,684 | +0.32(+2.15%) |
Oct 16, 2009 | 14.97 | 15.04 | 14.64 | 14.86 | 572,335 | -0.29(-1.94%) |
Oct 15, 2009 | 15.22 | 15.22 | 14.95 | 15.15 | 1,094,250 | -0.22(-1.44%) |
Oct 14, 2009 | 14.77 | 15.62 | 14.70 | 15.37 | 713,535 | +0.38(+2.51%) |
Oct 13, 2009 | 15.36 | 15.39 | 14.87 | 15.00 | 771,393 | -0.29(-1.87%) |
Oct 12, 2009 | 15.48 | 15.57 | 15.23 | 15.28 | 501,004 | -0.22(-1.42%) |
Oct 09, 2009 | 14.90 | 15.57 | 14.68 | 15.50 | 691,093 | +0.54(+3.61%) |
Oct 08, 2009 | 14.66 | 15.09 | 14.56 | 14.96 | 649,352 | +0.50(+3.45%) |
Oct 07, 2009 | 14.25 | 14.50 | 14.18 | 14.46 | 282,098 | +0.08(+0.57%) |
Oct 06, 2009 | 14.19 | 14.61 | 14.09 | 14.38 | 451,971 | +0.29(+2.09%) |
Oct 05, 2009 | 13.79 | 14.26 | 13.74 | 14.09 | 569,391 | +0.41(+2.99%) |
Oct 02, 2009 | 13.15 | 13.84 | 13.15 | 13.68 | 860,522 | +0.35(+2.64%) |