Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.53 | 14.19 | 14.19 | 14.19 | 879,188 | -0.31(-2.17%) |
Dec 30, 2009 | 14.48 | 14.64 | 14.45 | 14.51 | 652,255 | -0.06(-0.43%) |
Dec 29, 2009 | 14.37 | 14.58 | 14.37 | 14.57 | 1,320,546 | +0.21(+1.46%) |
Dec 28, 2009 | 14.30 | 14.41 | 14.25 | 14.36 | 651,702 | +0.07(+0.49%) |
Dec 24, 2009 | 14.22 | 14.34 | 14.22 | 14.29 | 164,816 | +0.08(+0.59%) |
Dec 23, 2009 | 14.22 | 14.55 | 14.03 | 14.20 | 922,563 | +0.13(+0.89%) |
Dec 22, 2009 | 14.02 | 14.11 | 13.93 | 14.08 | 962,057 | +0.08(+0.60%) |
Dec 21, 2009 | 13.93 | 14.11 | 13.91 | 14.00 | 909,422 | +0.12(+0.86%) |
Dec 18, 2009 | 14.08 | 14.13 | 13.79 | 13.88 | 2,273,362 | -0.15(-1.05%) |
Dec 17, 2009 | 14.25 | 14.25 | 13.95 | 14.02 | 878,581 | -0.24(-1.71%) |
Dec 16, 2009 | 14.30 | 14.39 | 14.23 | 14.27 | 848,943 | -0.02(-0.15%) |
Dec 15, 2009 | 14.37 | 14.47 | 14.24 | 14.29 | 1,038,369 | -0.21(-1.44%) |
Dec 14, 2009 | 14.34 | 14.51 | 14.25 | 14.50 | 1,229,099 | +0.43(+3.08%) |
Dec 11, 2009 | 14.02 | 14.16 | 13.88 | 14.07 | 728,695 | +0.15(+1.05%) |
Dec 10, 2009 | 14.25 | 14.25 | 13.88 | 13.92 | 1,686,395 | -0.15(-1.09%) |
Dec 09, 2009 | 14.17 | 14.17 | 13.87 | 14.07 | 968,633 | -0.05(-0.35%) |
Dec 08, 2009 | 14.25 | 14.28 | 14.07 | 14.12 | 865,822 | -0.23(-1.61%) |
Dec 07, 2009 | 14.37 | 14.54 | 14.25 | 14.35 | 1,495,857 | +0.05(+0.34%) |
Dec 04, 2009 | 14.27 | 14.47 | 14.04 | 14.30 | 1,339,775 | +0.15(+1.08%) |
Dec 03, 2009 | 14.22 | 14.29 | 14.12 | 14.15 | 1,628,080 | -0.07(-0.49%) |
Dec 02, 2009 | 13.95 | 14.24 | 13.93 | 14.22 | 1,356,742 | +0.27(+1.90%) |
Dec 01, 2009 | 13.81 | 13.97 | 13.70 | 13.95 | 1,386,986 | +0.27(+1.99%) |
Nov 30, 2009 | 13.84 | 13.84 | 13.55 | 13.68 | 1,395,178 | -0.10(-0.71%) |
Nov 27, 2009 | 13.69 | 13.89 | 13.60 | 13.78 | 415,700 | -0.25(-1.79%) |
Nov 25, 2009 | 13.94 | 14.04 | 13.88 | 14.03 | 965,362 | +0.08(+0.60%) |
Nov 24, 2009 | 14.06 | 14.09 | 13.86 | 13.95 | 1,017,151 | -0.16(-1.14%) |
Nov 23, 2009 | 14.04 | 14.20 | 14.00 | 14.11 | 1,011,584 | +0.28(+2.02%) |
Nov 20, 2009 | 13.79 | 13.90 | 13.73 | 13.83 | 548,553 | +0.01(+0.05%) |
Nov 19, 2009 | 13.90 | 13.96 | 13.73 | 13.82 | 890,737 | -0.24(-1.74%) |
Nov 18, 2009 | 14.10 | 14.20 | 14.02 | 14.07 | 1,113,452 | -0.06(-0.40%) |
Nov 17, 2009 | 13.88 | 14.16 | 13.86 | 14.12 | 1,242,925 | +0.16(+1.15%) |
Nov 16, 2009 | 13.77 | 14.04 | 13.74 | 13.96 | 942,862 | +0.26(+1.89%) |
Nov 13, 2009 | 13.45 | 13.74 | 13.37 | 13.70 | 1,267,460 | +0.15(+1.13%) |
Nov 12, 2009 | 13.49 | 13.74 | 13.49 | 13.55 | 1,769,397 | -0.09(-0.66%) |
Nov 11, 2009 | 13.62 | 13.81 | 13.51 | 13.64 | 1,331,881 | +0.24(+1.82%) |
Nov 10, 2009 | 13.21 | 13.45 | 13.14 | 13.40 | 1,364,332 | +0.15(+1.11%) |
Nov 09, 2009 | 12.90 | 13.28 | 12.89 | 13.25 | 1,137,329 | +0.43(+3.32%) |
Nov 06, 2009 | 12.59 | 12.84 | 12.57 | 12.82 | 790,175 | +0.11(+0.88%) |
Nov 05, 2009 | 12.38 | 12.71 | 12.29 | 12.71 | 1,570,851 | +0.45(+3.70%) |
Nov 04, 2009 | 12.51 | 12.54 | 12.23 | 12.26 | 1,457,281 | -0.21(-1.68%) |
Nov 03, 2009 | 12.29 | 12.52 | 12.26 | 12.47 | 1,093,464 | +0.07(+0.56%) |
Nov 02, 2009 | 12.38 | 12.47 | 12.08 | 12.40 | 1,873,627 | +0.10(+0.79%) |
Oct 30, 2009 | 12.71 | 12.73 | 12.22 | 12.30 | 1,443,491 | -0.43(-3.40%) |
Oct 29, 2009 | 12.56 | 12.77 | 12.49 | 12.73 | 1,063,756 | +0.31(+2.47%) |
Oct 28, 2009 | 12.91 | 12.95 | 12.42 | 12.42 | 929,817 | -0.50(-3.84%) |
Oct 27, 2009 | 12.91 | 13.11 | 12.81 | 12.92 | 1,024,582 | +0.00(+0.00%) |
Oct 26, 2009 | 13.14 | 13.37 | 12.89 | 12.92 | 1,591,029 | -0.25(-1.91%) |
Oct 23, 2009 | 13.23 | 13.26 | 13.09 | 13.17 | 1,293,732 | -0.23(-1.72%) |
Oct 22, 2009 | 13.10 | 13.44 | 12.93 | 13.40 | 1,172,265 | +0.34(+2.56%) |
Oct 21, 2009 | 13.33 | 13.53 | 13.07 | 13.07 | 1,365,921 | -0.32(-2.40%) |
Oct 20, 2009 | 13.26 | 13.40 | 13.25 | 13.39 | 1,267,927 | -0.31(-2.24%) |
Oct 19, 2009 | 13.53 | 13.77 | 13.44 | 13.70 | 986,760 | +0.17(+1.29%) |
Oct 16, 2009 | 13.47 | 13.60 | 13.34 | 13.52 | 1,552,522 | -0.01(-0.10%) |
Oct 15, 2009 | 13.53 | 13.58 | 13.42 | 13.53 | 1,505,122 | -0.17(-1.22%) |
Oct 14, 2009 | 13.63 | 13.78 | 13.47 | 13.70 | 2,114,425 | +0.27(+1.97%) |
Oct 13, 2009 | 13.48 | 13.51 | 13.34 | 13.44 | 1,449,068 | -0.01(-0.10%) |
Oct 12, 2009 | 13.32 | 13.64 | 13.22 | 13.45 | 2,749,841 | +0.27(+2.07%) |
Oct 09, 2009 | 13.26 | 13.26 | 12.99 | 13.18 | 1,713,001 | -0.06(-0.42%) |
Oct 08, 2009 | 12.93 | 13.26 | 12.91 | 13.23 | 1,866,411 | +0.36(+2.76%) |
Oct 07, 2009 | 12.70 | 12.91 | 12.67 | 12.88 | 2,230,106 | +0.17(+1.37%) |
Oct 06, 2009 | 12.68 | 12.87 | 12.55 | 12.70 | 3,328,928 | +0.14(+1.11%) |
Oct 05, 2009 | 13.60 | 13.60 | 12.25 | 12.56 | 5,775,146 | -0.06(-0.44%) |
Oct 02, 2009 | 12.31 | 13.07 | 12.31 | 12.62 | 2,933,068 | +0.14(+1.12%) |