Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.41 | 14.13 | 14.13 | 14.13 | 139,220 | -0.20(-1.42%) |
Dec 30, 2009 | 14.48 | 14.52 | 14.25 | 14.33 | 172,217 | -0.28(-1.93%) |
Dec 29, 2009 | 14.39 | 14.81 | 14.39 | 14.61 | 254,966 | +0.24(+1.66%) |
Dec 28, 2009 | 14.31 | 14.54 | 14.30 | 14.37 | 93,473 | +0.09(+0.66%) |
Dec 24, 2009 | 14.44 | 14.63 | 14.24 | 14.28 | 95,245 | -0.12(-0.81%) |
Dec 23, 2009 | 14.38 | 14.48 | 14.15 | 14.39 | 150,712 | +0.15(+1.07%) |
Dec 22, 2009 | 13.81 | 14.30 | 13.74 | 14.24 | 252,735 | +0.56(+4.08%) |
Dec 21, 2009 | 13.68 | 13.92 | 13.65 | 13.68 | 269,532 | -0.01(-0.05%) |
Dec 18, 2009 | 14.10 | 14.26 | 13.68 | 13.69 | 313,782 | -0.32(-2.28%) |
Dec 17, 2009 | 14.57 | 14.61 | 13.92 | 14.01 | 237,934 | -0.57(-3.93%) |
Dec 16, 2009 | 14.28 | 14.73 | 14.19 | 14.58 | 275,398 | +0.44(+3.13%) |
Dec 15, 2009 | 14.08 | 14.28 | 13.96 | 14.14 | 143,910 | -0.17(-1.21%) |
Dec 14, 2009 | 14.12 | 14.34 | 13.90 | 14.31 | 161,626 | +0.29(+2.07%) |
Dec 11, 2009 | 14.56 | 14.56 | 13.89 | 14.02 | 187,234 | -0.33(-2.32%) |
Dec 10, 2009 | 14.63 | 14.67 | 14.21 | 14.36 | 192,285 | -0.12(-0.85%) |
Dec 09, 2009 | 14.13 | 14.49 | 14.06 | 14.48 | 233,271 | +0.42(+2.99%) |
Dec 08, 2009 | 14.02 | 14.12 | 13.92 | 14.06 | 339,402 | -0.20(-1.37%) |
Dec 07, 2009 | 14.02 | 14.40 | 13.86 | 14.26 | 300,851 | +0.28(+1.97%) |
Dec 04, 2009 | 14.24 | 14.44 | 13.92 | 13.98 | 310,315 | +0.03(+0.21%) |
Dec 03, 2009 | 14.51 | 14.51 | 13.92 | 13.95 | 291,730 | -0.51(-3.51%) |
Dec 02, 2009 | 13.80 | 14.66 | 13.75 | 14.46 | 720,661 | +0.78(+5.72%) |
Dec 01, 2009 | 13.23 | 13.76 | 13.02 | 13.68 | 383,821 | +0.68(+5.24%) |
Nov 30, 2009 | 13.13 | 13.23 | 12.85 | 12.99 | 400,740 | -0.21(-1.59%) |
Nov 27, 2009 | 13.02 | 13.23 | 12.80 | 13.21 | 189,920 | -0.14(-1.09%) |
Nov 25, 2009 | 12.76 | 13.47 | 12.76 | 13.35 | 504,704 | +0.70(+5.50%) |
Nov 24, 2009 | 13.04 | 13.04 | 12.58 | 12.65 | 189,009 | -0.33(-2.51%) |
Nov 23, 2009 | 13.06 | 13.13 | 12.89 | 12.98 | 155,842 | +0.23(+1.82%) |
Nov 20, 2009 | 12.86 | 12.89 | 12.72 | 12.75 | 260,522 | -0.15(-1.18%) |
Nov 19, 2009 | 12.79 | 12.96 | 12.68 | 12.90 | 409,495 | -0.07(-0.56%) |
Nov 18, 2009 | 13.01 | 13.13 | 12.73 | 12.97 | 235,123 | -0.09(-0.67%) |
Nov 17, 2009 | 13.05 | 13.08 | 12.94 | 13.06 | 277,659 | -0.08(-0.61%) |
Nov 16, 2009 | 13.14 | 13.21 | 13.05 | 13.14 | 112,073 | +0.01(+0.11%) |
Nov 13, 2009 | 12.99 | 13.42 | 12.91 | 13.13 | 102,191 | +0.09(+0.72%) |
Nov 12, 2009 | 13.19 | 13.36 | 12.87 | 13.03 | 151,345 | -0.28(-2.07%) |
Nov 11, 2009 | 13.33 | 13.59 | 13.21 | 13.31 | 196,845 | -0.02(-0.16%) |
Nov 10, 2009 | 13.31 | 13.44 | 13.05 | 13.33 | 286,884 | -0.09(-0.70%) |
Nov 09, 2009 | 12.49 | 13.52 | 12.49 | 13.42 | 316,453 | +0.97(+7.80%) |
Nov 06, 2009 | 12.45 | 12.75 | 12.39 | 12.45 | 193,931 | -0.12(-0.92%) |
Nov 05, 2009 | 12.49 | 12.57 | 12.39 | 12.57 | 204,059 | +0.19(+1.52%) |
Nov 04, 2009 | 12.82 | 12.82 | 12.34 | 12.38 | 325,545 | -0.24(-1.90%) |
Nov 03, 2009 | 12.27 | 12.70 | 12.17 | 12.62 | 406,165 | +0.29(+2.35%) |
Nov 02, 2009 | 12.45 | 12.78 | 12.14 | 12.33 | 366,855 | -0.10(-0.82%) |
Oct 30, 2009 | 13.10 | 13.10 | 12.38 | 12.43 | 629,572 | -0.83(-6.23%) |
Oct 29, 2009 | 13.79 | 13.79 | 12.69 | 13.26 | 1,102,310 | +0.80(+6.40%) |
Oct 28, 2009 | 12.52 | 12.77 | 12.14 | 12.46 | 1,055,959 | -0.54(-4.18%) |
Oct 27, 2009 | 13.38 | 13.38 | 12.96 | 13.00 | 554,657 | -0.28(-2.07%) |
Oct 26, 2009 | 13.32 | 13.69 | 13.17 | 13.28 | 644,388 | -0.11(-0.79%) |
Oct 23, 2009 | 13.43 | 13.73 | 13.26 | 13.38 | 494,637 | -0.21(-1.52%) |
Oct 22, 2009 | 13.73 | 13.81 | 13.48 | 13.59 | 533,060 | -0.09(-0.64%) |
Oct 21, 2009 | 13.57 | 14.03 | 13.52 | 13.68 | 612,792 | +0.01(+0.11%) |
Oct 20, 2009 | 13.52 | 13.73 | 13.41 | 13.66 | 502,815 | -0.06(-0.42%) |
Oct 19, 2009 | 13.73 | 13.87 | 13.60 | 13.72 | 477,587 | +0.10(+0.74%) |
Oct 16, 2009 | 13.37 | 13.73 | 13.37 | 13.62 | 249,990 | +0.06(+0.43%) |
Oct 15, 2009 | 13.63 | 13.65 | 13.37 | 13.56 | 316,820 | -0.14(-1.01%) |
Oct 14, 2009 | 13.56 | 13.75 | 13.56 | 13.70 | 432,787 | +0.20(+1.50%) |
Oct 13, 2009 | 13.55 | 13.81 | 13.42 | 13.49 | 377,338 | -0.08(-0.59%) |
Oct 12, 2009 | 13.78 | 13.99 | 13.43 | 13.57 | 94,420 | -0.09(-0.69%) |
Oct 09, 2009 | 13.47 | 13.82 | 13.47 | 13.67 | 345,529 | +0.18(+1.34%) |
Oct 08, 2009 | 13.36 | 13.73 | 13.28 | 13.49 | 395,267 | +0.35(+2.65%) |
Oct 07, 2009 | 12.94 | 13.15 | 12.87 | 13.14 | 374,221 | +0.28(+2.20%) |
Oct 06, 2009 | 12.51 | 13.15 | 12.50 | 12.86 | 635,580 | +0.41(+3.32%) |
Oct 05, 2009 | 12.07 | 12.44 | 11.89 | 12.44 | 527,818 | +0.46(+3.87%) |
Oct 02, 2009 | 11.95 | 12.13 | 11.78 | 11.98 | 468,678 | -0.10(-0.84%) |