Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.46 | 13.59 | 13.59 | 13.59 | 18,800 | -0.96(-6.60%) |
Dec 30, 2009 | 14.17 | 14.70 | 13.80 | 14.55 | 19,590 | +0.36(+2.54%) |
Dec 29, 2009 | 14.20 | 14.54 | 14.14 | 14.19 | 24,391 | +0.02(+0.14%) |
Dec 28, 2009 | 14.15 | 14.47 | 13.81 | 14.17 | 13,651 | +0.03(+0.21%) |
Dec 24, 2009 | 14.25 | 14.50 | 14.14 | 14.14 | 2,619 | -0.10(-0.70%) |
Dec 23, 2009 | 13.98 | 14.78 | 13.98 | 14.24 | 15,740 | +0.34(+2.45%) |
Dec 22, 2009 | 14.37 | 14.37 | 13.90 | 13.90 | 17,675 | -0.40(-2.80%) |
Dec 21, 2009 | 13.90 | 14.71 | 13.90 | 14.30 | 45,585 | +0.40(+2.88%) |
Dec 18, 2009 | 13.92 | 13.96 | 13.53 | 13.90 | 84,637 | +0.10(+0.72%) |
Dec 17, 2009 | 14.04 | 14.15 | 13.72 | 13.80 | 16,759 | -0.26(-1.85%) |
Dec 16, 2009 | 14.07 | 14.10 | 13.89 | 14.06 | 12,099 | +0.11(+0.79%) |
Dec 15, 2009 | 13.82 | 14.08 | 13.66 | 13.95 | 64,815 | +0.05(+0.36%) |
Dec 14, 2009 | 13.97 | 14.00 | 13.75 | 13.90 | 12,054 | +0.13(+0.94%) |
Dec 11, 2009 | 14.00 | 14.14 | 13.54 | 13.77 | 25,719 | -0.21(-1.50%) |
Dec 10, 2009 | 13.69 | 14.32 | 13.37 | 13.98 | 49,738 | +0.28(+2.04%) |
Dec 09, 2009 | 13.69 | 13.73 | 13.32 | 13.70 | 13,226 | +0.45(+3.40%) |
Dec 08, 2009 | 13.40 | 13.43 | 13.11 | 13.25 | 7,009 | -0.16(-1.19%) |
Dec 07, 2009 | 13.72 | 13.72 | 13.14 | 13.41 | 16,588 | -0.31(-2.26%) |
Dec 04, 2009 | 13.54 | 13.72 | 13.36 | 13.72 | 142,882 | +0.50(+3.78%) |
Dec 03, 2009 | 13.90 | 14.20 | 13.21 | 13.22 | 44,842 | -0.67(-4.82%) |
Dec 02, 2009 | 13.91 | 14.04 | 13.77 | 13.89 | 66,836 | -0.05(-0.36%) |
Dec 01, 2009 | 14.52 | 14.52 | 13.86 | 13.94 | 134,939 | -0.41(-2.86%) |
Nov 30, 2009 | 14.94 | 15.10 | 14.20 | 14.35 | 19,788 | -0.63(-4.21%) |
Nov 27, 2009 | 15.25 | 15.64 | 14.82 | 14.98 | 18,456 | -0.67(-4.28%) |
Nov 25, 2009 | 15.82 | 15.93 | 15.65 | 15.65 | 32,567 | -0.05(-0.32%) |
Nov 24, 2009 | 15.21 | 16.19 | 15.02 | 15.70 | 93,171 | +0.55(+3.63%) |
Nov 23, 2009 | 15.49 | 15.49 | 14.50 | 15.15 | 34,256 | -0.29(-1.88%) |
Nov 20, 2009 | 14.62 | 15.44 | 14.32 | 15.44 | 48,409 | +0.82(+5.61%) |
Nov 19, 2009 | 14.48 | 14.81 | 14.46 | 14.62 | 41,641 | +0.09(+0.62%) |
Nov 18, 2009 | 14.25 | 14.55 | 14.14 | 14.53 | 31,096 | +0.28(+1.96%) |
Nov 17, 2009 | 14.09 | 14.25 | 14.09 | 14.25 | 66,441 | -0.01(-0.07%) |
Nov 16, 2009 | 13.55 | 14.29 | 13.31 | 14.26 | 99,870 | +0.73(+5.40%) |
Nov 13, 2009 | 13.49 | 13.60 | 13.36 | 13.53 | 95,126 | +0.15(+1.12%) |
Nov 12, 2009 | 13.43 | 13.59 | 13.31 | 13.38 | 61,967 | -0.07(-0.52%) |
Nov 11, 2009 | 13.39 | 13.50 | 13.01 | 13.45 | 58,860 | +0.03(+0.22%) |
Nov 10, 2009 | 13.96 | 13.96 | 13.24 | 13.42 | 83,763 | +0.91(+7.27%) |
Nov 09, 2009 | 12.52 | 12.67 | 12.45 | 12.51 | 21,281 | +0.09(+0.72%) |
Nov 06, 2009 | 12.63 | 12.63 | 12.20 | 12.42 | 17,670 | -0.16(-1.27%) |
Nov 05, 2009 | 12.20 | 12.95 | 12.00 | 12.58 | 24,477 | +0.52(+4.31%) |
Nov 04, 2009 | 12.49 | 12.49 | 12.00 | 12.06 | 24,258 | -0.42(-3.37%) |
Nov 03, 2009 | 12.18 | 12.49 | 11.94 | 12.48 | 47,249 | +0.26(+2.13%) |
Nov 02, 2009 | 12.50 | 12.50 | 11.90 | 12.22 | 23,990 | +0.32(+2.69%) |
Oct 30, 2009 | 11.91 | 12.26 | 11.90 | 11.90 | 38,058 | -0.14(-1.16%) |
Oct 29, 2009 | 12.08 | 13.13 | 11.79 | 12.04 | 62,005 | +0.09(+0.75%) |
Oct 28, 2009 | 13.11 | 13.16 | 11.78 | 11.95 | 56,752 | -1.23(-9.33%) |
Oct 27, 2009 | 13.76 | 13.76 | 13.15 | 13.18 | 27,689 | -0.37(-2.73%) |
Oct 26, 2009 | 13.00 | 13.65 | 13.00 | 13.55 | 64,583 | +0.52(+3.99%) |
Oct 23, 2009 | 13.29 | 13.44 | 13.03 | 13.03 | 26,434 | -0.40(-2.98%) |
Oct 22, 2009 | 13.55 | 13.59 | 13.34 | 13.43 | 46,714 | -0.17(-1.25%) |
Oct 21, 2009 | 13.62 | 13.73 | 13.45 | 13.60 | 100,496 | -0.15(-1.09%) |
Oct 20, 2009 | 13.45 | 13.78 | 13.23 | 13.75 | 60,043 | -0.01(-0.07%) |
Oct 19, 2009 | 13.53 | 14.25 | 13.00 | 13.76 | 170,464 | +0.36(+2.69%) |
Oct 16, 2009 | 13.76 | 13.97 | 12.92 | 13.40 | 123,979 | -0.40(-2.90%) |
Oct 15, 2009 | 14.25 | 14.42 | 13.69 | 13.80 | 73,515 | -0.53(-3.70%) |
Oct 14, 2009 | 15.02 | 15.02 | 14.27 | 14.33 | 32,488 | -0.55(-3.70%) |
Oct 13, 2009 | 14.75 | 15.05 | 14.00 | 14.88 | 76,799 | +0.16(+1.09%) |
Oct 12, 2009 | 15.17 | 15.36 | 14.57 | 14.72 | 57,609 | -0.64(-4.17%) |
Oct 09, 2009 | 15.42 | 15.75 | 15.22 | 15.36 | 14,732 | -0.05(-0.32%) |
Oct 08, 2009 | 15.57 | 15.74 | 15.11 | 15.41 | 38,127 | -0.09(-0.58%) |
Oct 07, 2009 | 15.45 | 15.70 | 15.30 | 15.50 | 16,671 | -0.03(-0.19%) |
Oct 06, 2009 | 15.47 | 15.63 | 15.33 | 15.53 | 24,790 | +0.21(+1.37%) |
Oct 05, 2009 | 15.75 | 15.88 | 15.30 | 15.32 | 30,757 | -0.17(-1.10%) |
Oct 02, 2009 | 15.88 | 16.36 | 15.40 | 15.49 | 93,750 | -0.60(-3.73%) |