Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.93 | 13.78 | 13.78 | 13.78 | 1,033,688 | -0.11(-0.82%) |
Dec 30, 2009 | 13.86 | 13.93 | 13.85 | 13.90 | 668,489 | +0.00(+0.00%) |
Dec 29, 2009 | 13.82 | 13.93 | 13.82 | 13.90 | 1,031,053 | -0.00(-0.03%) |
Dec 28, 2009 | 13.86 | 13.92 | 13.86 | 13.90 | 816,975 | +0.04(+0.30%) |
Dec 24, 2009 | 13.76 | 13.86 | 13.74 | 13.86 | 260,495 | +0.14(+1.03%) |
Dec 23, 2009 | 13.75 | 13.76 | 13.67 | 13.72 | 1,753,333 | +0.01(+0.06%) |
Dec 22, 2009 | 13.73 | 13.77 | 13.68 | 13.71 | 2,019,947 | -0.03(-0.22%) |
Dec 21, 2009 | 13.76 | 13.86 | 13.74 | 13.74 | 931,554 | +0.03(+0.25%) |
Dec 18, 2009 | 13.72 | 13.76 | 13.50 | 13.71 | 1,864,042 | +0.06(+0.42%) |
Dec 17, 2009 | 13.75 | 13.79 | 13.61 | 13.65 | 1,491,977 | -0.11(-0.83%) |
Dec 16, 2009 | 13.78 | 13.86 | 13.75 | 13.76 | 1,061,351 | +0.00(+0.00%) |
Dec 15, 2009 | 13.76 | 13.82 | 13.69 | 13.76 | 940,730 | -0.06(-0.41%) |
Dec 14, 2009 | 13.85 | 13.87 | 13.79 | 13.82 | 1,225,331 | +0.02(+0.11%) |
Dec 11, 2009 | 13.81 | 13.92 | 13.79 | 13.80 | 1,310,488 | +0.01(+0.08%) |
Dec 10, 2009 | 13.84 | 13.87 | 13.77 | 13.79 | 1,097,665 | +0.02(+0.17%) |
Dec 09, 2009 | 13.79 | 13.82 | 13.69 | 13.77 | 960,336 | -0.06(-0.41%) |
Dec 08, 2009 | 13.92 | 13.95 | 13.74 | 13.83 | 944,945 | -0.16(-1.17%) |
Dec 07, 2009 | 13.95 | 14.04 | 13.90 | 13.99 | 1,044,657 | +0.06(+0.47%) |
Dec 04, 2009 | 13.90 | 13.98 | 13.80 | 13.93 | 1,115,631 | +0.13(+0.91%) |
Dec 03, 2009 | 13.89 | 13.95 | 13.78 | 13.80 | 992,618 | -0.12(-0.85%) |
Dec 02, 2009 | 13.83 | 13.93 | 13.83 | 13.92 | 1,075,243 | +0.10(+0.75%) |
Dec 01, 2009 | 13.67 | 13.88 | 13.67 | 13.82 | 1,690,879 | +0.21(+1.52%) |
Nov 30, 2009 | 13.63 | 13.70 | 13.55 | 13.61 | 1,612,449 | -0.04(-0.28%) |
Nov 27, 2009 | 13.66 | 13.74 | 13.55 | 13.65 | 509,690 | -0.21(-1.49%) |
Nov 25, 2009 | 13.89 | 13.92 | 13.82 | 13.85 | 949,258 | -0.04(-0.27%) |
Nov 24, 2009 | 13.91 | 13.96 | 13.83 | 13.89 | 1,031,271 | -0.01(-0.08%) |
Nov 23, 2009 | 13.73 | 13.91 | 13.72 | 13.90 | 1,506,272 | +0.19(+1.36%) |
Nov 20, 2009 | 13.69 | 13.79 | 13.67 | 13.72 | 1,834,735 | -0.01(-0.08%) |
Nov 19, 2009 | 13.66 | 13.75 | 13.53 | 13.73 | 991,226 | +0.01(+0.08%) |
Nov 18, 2009 | 13.74 | 13.77 | 13.69 | 13.72 | 1,090,251 | -0.08(-0.61%) |
Nov 17, 2009 | 13.77 | 13.81 | 13.72 | 13.80 | 1,441,147 | -0.03(-0.19%) |
Nov 16, 2009 | 13.71 | 13.83 | 13.68 | 13.83 | 1,676,156 | +0.12(+0.89%) |
Nov 13, 2009 | 13.64 | 13.71 | 13.59 | 13.71 | 828,668 | +0.05(+0.36%) |
Nov 12, 2009 | 13.62 | 13.73 | 13.59 | 13.66 | 2,481,046 | +0.05(+0.34%) |
Nov 11, 2009 | 13.60 | 13.66 | 13.55 | 13.61 | 675,934 | -0.01(-0.06%) |
Nov 10, 2009 | 13.54 | 13.66 | 13.50 | 13.62 | 1,744,663 | +0.06(+0.45%) |
Nov 09, 2009 | 13.42 | 13.56 | 13.39 | 13.56 | 1,475,162 | +0.18(+1.37%) |
Nov 06, 2009 | 13.30 | 13.39 | 13.26 | 13.37 | 1,405,764 | +0.02(+0.11%) |
Nov 05, 2009 | 13.31 | 13.36 | 13.27 | 13.36 | 1,968,043 | +0.08(+0.60%) |
Nov 04, 2009 | 13.31 | 13.37 | 13.21 | 13.28 | 1,474,006 | +0.00(+0.03%) |
Nov 03, 2009 | 13.30 | 13.32 | 13.10 | 13.27 | 1,556,198 | -0.09(-0.69%) |
Nov 02, 2009 | 13.36 | 13.47 | 13.32 | 13.37 | 2,763,071 | +0.01(+0.09%) |
Oct 30, 2009 | 13.28 | 13.44 | 13.28 | 13.35 | 3,826,129 | -0.01(-0.09%) |
Oct 29, 2009 | 13.26 | 13.37 | 13.20 | 13.37 | 2,074,182 | +0.17(+1.30%) |
Oct 28, 2009 | 13.19 | 13.29 | 13.15 | 13.19 | 2,819,605 | -0.00(-0.03%) |
Oct 27, 2009 | 13.06 | 13.23 | 13.05 | 13.20 | 1,845,961 | +0.15(+1.14%) |
Oct 26, 2009 | 13.11 | 13.25 | 13.00 | 13.05 | 1,210,831 | -0.06(-0.49%) |
Oct 23, 2009 | 13.10 | 13.13 | 13.03 | 13.11 | 1,117,159 | -0.08(-0.64%) |
Oct 22, 2009 | 13.34 | 13.34 | 13.08 | 13.20 | 1,993,359 | -0.14(-1.06%) |
Oct 21, 2009 | 13.47 | 13.61 | 13.34 | 13.34 | 1,935,192 | -0.03(-0.20%) |
Oct 20, 2009 | 13.34 | 13.39 | 13.29 | 13.37 | 2,032,048 | -0.00(-0.03%) |
Oct 19, 2009 | 13.26 | 13.48 | 13.18 | 13.37 | 2,378,713 | +0.19(+1.48%) |
Oct 16, 2009 | 13.05 | 13.22 | 12.98 | 13.18 | 2,631,858 | +0.08(+0.61%) |
Oct 15, 2009 | 12.90 | 13.11 | 12.87 | 13.10 | 1,668,205 | +0.18(+1.42%) |
Oct 14, 2009 | 12.92 | 12.95 | 12.83 | 12.91 | 1,421,892 | +0.05(+0.36%) |
Oct 13, 2009 | 12.87 | 12.90 | 12.82 | 12.87 | 1,295,736 | -0.00(-0.03%) |
Oct 12, 2009 | 12.95 | 12.95 | 12.84 | 12.87 | 638,236 | +0.03(+0.21%) |
Oct 09, 2009 | 12.84 | 12.86 | 12.71 | 12.84 | 842,924 | +0.02(+0.12%) |
Oct 08, 2009 | 12.82 | 12.83 | 12.73 | 12.83 | 1,712,512 | +0.03(+0.27%) |
Oct 07, 2009 | 12.80 | 12.84 | 12.74 | 12.79 | 1,021,841 | -0.02(-0.18%) |
Oct 06, 2009 | 12.69 | 12.93 | 12.69 | 12.82 | 1,470,244 | +0.09(+0.69%) |
Oct 05, 2009 | 12.75 | 12.76 | 12.56 | 12.73 | 1,674,216 | -0.01(-0.09%) |
Oct 02, 2009 | 12.71 | 12.81 | 12.69 | 12.74 | 1,476,208 | -0.04(-0.33%) |