Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.85 | 14.55 | 14.55 | 14.55 | 1,813 | +0.00(+0.00%) |
Dec 30, 2009 | 13.95 | 14.55 | 13.95 | 14.55 | 44,290 | +0.45(+3.19%) |
Dec 29, 2009 | 14.40 | 14.55 | 13.95 | 14.10 | 128,243 | -0.22(-1.57%) |
Dec 28, 2009 | 14.70 | 14.85 | 14.10 | 14.32 | 42,344 | -0.68(-4.50%) |
Dec 24, 2009 | 15.15 | 15.15 | 14.55 | 15.00 | 48,142 | -0.15(-0.99%) |
Dec 23, 2009 | 15.15 | 15.60 | 14.85 | 15.15 | 66,740 | +0.29(+1.92%) |
Dec 22, 2009 | 15.00 | 15.00 | 14.55 | 14.87 | 19,504 | -0.09(-0.60%) |
Dec 21, 2009 | 14.70 | 15.15 | 14.55 | 14.96 | 52,827 | +0.85(+6.05%) |
Dec 18, 2009 | 14.40 | 14.55 | 13.95 | 14.10 | 21,497 | -0.01(-0.10%) |
Dec 17, 2009 | 14.40 | 14.54 | 13.97 | 14.12 | 31,762 | -0.72(-4.82%) |
Dec 16, 2009 | 14.85 | 14.85 | 14.62 | 14.83 | 3,656 | +0.09(+0.60%) |
Dec 15, 2009 | 15.00 | 15.00 | 14.48 | 14.74 | 8,823 | -0.26(-1.71%) |
Dec 14, 2009 | 14.85 | 15.00 | 14.85 | 15.00 | 7,694 | +0.15(+1.00%) |
Dec 11, 2009 | 14.85 | 15.00 | 14.70 | 14.85 | 3,843 | +0.15(+1.02%) |
Dec 10, 2009 | 14.78 | 15.00 | 14.57 | 14.70 | 4,192 | -0.15(-1.00%) |
Dec 09, 2009 | 15.15 | 15.15 | 14.55 | 14.85 | 8,834 | -0.15(-1.00%) |
Dec 08, 2009 | 15.15 | 15.15 | 14.71 | 15.00 | 5,614 | +0.13(+0.86%) |
Dec 07, 2009 | 15.00 | 15.15 | 14.85 | 14.87 | 5,524 | -0.13(-0.86%) |
Dec 04, 2009 | 15.00 | 15.45 | 15.00 | 15.00 | 16,574 | +0.15(+1.02%) |
Dec 03, 2009 | 15.15 | 15.15 | 14.85 | 14.85 | 14,747 | -0.08(-0.51%) |
Dec 02, 2009 | 14.85 | 15.30 | 14.70 | 14.93 | 17,891 | -0.38(-2.45%) |
Dec 01, 2009 | 15.30 | 15.45 | 14.86 | 15.30 | 14,584 | +0.42(+2.82%) |
Nov 30, 2009 | 15.00 | 15.15 | 14.85 | 14.88 | 18,069 | -0.42(-2.75%) |
Nov 27, 2009 | 15.00 | 15.30 | 14.70 | 15.30 | 14,973 | -0.45(-2.86%) |
Nov 25, 2009 | 15.90 | 16.05 | 15.45 | 15.75 | 19,161 | -0.45(-2.78%) |
Nov 24, 2009 | 16.05 | 16.35 | 15.75 | 16.20 | 13,576 | -0.15(-0.92%) |
Nov 23, 2009 | 16.80 | 16.95 | 15.90 | 16.35 | 154,647 | +1.35(+9.00%) |
Nov 20, 2009 | 15.00 | 15.45 | 14.85 | 15.00 | 19,022 | +0.30(+2.03%) |
Nov 19, 2009 | 15.30 | 15.30 | 14.56 | 14.70 | 15,024 | -0.45(-2.96%) |
Nov 18, 2009 | 15.30 | 15.30 | 15.00 | 15.15 | 8,041 | -0.15(-0.98%) |
Nov 17, 2009 | 15.30 | 15.30 | 15.00 | 15.30 | 17,480 | -0.30(-1.92%) |
Nov 16, 2009 | 15.90 | 15.90 | 15.30 | 15.60 | 8,890 | -0.15(-0.95%) |
Nov 13, 2009 | 15.00 | 15.90 | 14.85 | 15.75 | 35,622 | +0.75(+5.00%) |
Nov 12, 2009 | 15.15 | 15.45 | 15.00 | 15.00 | 10,493 | -0.45(-2.91%) |
Nov 11, 2009 | 15.00 | 15.60 | 15.00 | 15.45 | 11,554 | +0.46(+3.10%) |
Nov 10, 2009 | 15.60 | 15.60 | 14.78 | 14.98 | 10,431 | -0.77(-4.86%) |
Nov 09, 2009 | 15.90 | 16.20 | 15.51 | 15.75 | 24,068 | +0.60(+3.96%) |
Nov 06, 2009 | 14.85 | 15.30 | 14.70 | 15.15 | 9,292 | +0.27(+1.80%) |
Nov 05, 2009 | 14.93 | 15.30 | 14.85 | 14.88 | 13,687 | +0.03(+0.21%) |
Nov 04, 2009 | 15.00 | 15.15 | 14.70 | 14.85 | 13,221 | +0.45(+3.12%) |
Nov 03, 2009 | 14.55 | 14.55 | 14.10 | 14.40 | 10,645 | +0.15(+1.05%) |
Nov 02, 2009 | 15.00 | 15.00 | 14.09 | 14.25 | 11,143 | -0.30(-2.07%) |
Oct 30, 2009 | 15.00 | 15.30 | 14.55 | 14.55 | 13,012 | -0.75(-4.89%) |
Oct 29, 2009 | 15.00 | 15.45 | 14.56 | 15.30 | 12,830 | +0.60(+4.07%) |
Oct 28, 2009 | 15.75 | 15.75 | 14.40 | 14.70 | 56,511 | -1.20(-7.54%) |
Oct 27, 2009 | 16.35 | 16.50 | 15.90 | 15.90 | 17,459 | -0.45(-2.75%) |
Oct 26, 2009 | 16.05 | 16.50 | 15.90 | 16.35 | 24,224 | +0.45(+2.83%) |
Oct 23, 2009 | 15.91 | 16.95 | 15.75 | 15.90 | 34,318 | +0.00(+0.00%) |
Oct 22, 2009 | 16.50 | 16.50 | 15.90 | 15.90 | 11,837 | -0.30(-1.85%) |
Oct 21, 2009 | 16.35 | 16.95 | 15.75 | 16.20 | 43,325 | +0.45(+2.86%) |
Oct 20, 2009 | 16.05 | 16.50 | 15.75 | 15.75 | 14,799 | -0.45(-2.78%) |
Oct 19, 2009 | 16.20 | 16.80 | 15.90 | 16.20 | 43,339 | +0.45(+2.86%) |
Oct 16, 2009 | 16.35 | 16.35 | 15.75 | 15.75 | 10,678 | -0.60(-3.67%) |
Oct 15, 2009 | 16.80 | 16.80 | 15.90 | 16.35 | 29,464 | +0.15(+0.93%) |
Oct 14, 2009 | 16.80 | 16.80 | 15.90 | 16.20 | 36,803 | +0.30(+1.89%) |
Oct 13, 2009 | 16.65 | 16.80 | 15.60 | 15.90 | 77,770 | -1.80(-10.17%) |
Oct 12, 2009 | 16.95 | 17.70 | 15.60 | 17.70 | 206,906 | +3.67(+26.20%) |
Oct 09, 2009 | 14.06 | 14.07 | 13.57 | 14.03 | 10,956 | +0.15(+1.08%) |
Oct 08, 2009 | 13.95 | 13.95 | 13.57 | 13.88 | 15,890 | +0.22(+1.65%) |
Oct 07, 2009 | 13.95 | 14.40 | 13.37 | 13.65 | 33,126 | -0.30(-2.14%) |
Oct 06, 2009 | 14.25 | 14.25 | 13.80 | 13.95 | 8,550 | +0.30(+2.19%) |
Oct 05, 2009 | 13.50 | 13.95 | 13.35 | 13.65 | 8,968 | +0.15(+1.11%) |
Oct 02, 2009 | 13.80 | 13.92 | 13.50 | 13.50 | 10,678 | -0.45(-3.23%) |