Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.61 | 14.43 | 14.43 | 14.43 | 1,299,979 | -0.14(-0.96%) |
Dec 30, 2009 | 14.42 | 14.57 | 14.38 | 14.57 | 943,288 | +0.05(+0.34%) |
Dec 29, 2009 | 14.54 | 14.56 | 14.40 | 14.52 | 889,667 | -0.03(-0.23%) |
Dec 28, 2009 | 14.58 | 14.72 | 14.50 | 14.56 | 580,506 | -0.02(-0.17%) |
Dec 24, 2009 | 14.47 | 14.58 | 14.47 | 14.58 | 267,338 | +0.11(+0.79%) |
Dec 23, 2009 | 14.52 | 14.57 | 14.41 | 14.47 | 783,023 | -0.03(-0.23%) |
Dec 22, 2009 | 14.43 | 14.53 | 14.36 | 14.50 | 944,966 | +0.11(+0.80%) |
Dec 21, 2009 | 14.37 | 14.50 | 14.28 | 14.38 | 1,239,899 | +0.09(+0.63%) |
Dec 18, 2009 | 14.54 | 14.54 | 14.25 | 14.29 | 1,914,239 | -0.17(-1.19%) |
Dec 17, 2009 | 14.45 | 14.64 | 14.43 | 14.47 | 1,014,722 | -0.20(-1.40%) |
Dec 16, 2009 | 14.59 | 14.77 | 14.46 | 14.67 | 1,402,005 | +0.20(+1.42%) |
Dec 15, 2009 | 14.56 | 14.62 | 14.43 | 14.47 | 1,454,981 | -0.15(-1.01%) |
Dec 14, 2009 | 14.57 | 14.62 | 14.34 | 14.61 | 1,351,056 | +0.20(+1.42%) |
Dec 11, 2009 | 14.46 | 14.48 | 14.32 | 14.41 | 1,127,344 | +0.05(+0.34%) |
Dec 10, 2009 | 14.41 | 14.58 | 14.32 | 14.36 | 1,392,813 | -0.02(-0.17%) |
Dec 09, 2009 | 14.26 | 14.44 | 14.11 | 14.38 | 1,758,084 | +0.15(+1.04%) |
Dec 08, 2009 | 14.30 | 14.39 | 14.17 | 14.24 | 1,057,080 | -0.21(-1.47%) |
Dec 07, 2009 | 14.46 | 14.54 | 14.34 | 14.45 | 1,450,623 | +0.00(+0.00%) |
Dec 04, 2009 | 14.52 | 14.55 | 14.27 | 14.45 | 2,039,111 | +0.16(+1.15%) |
Dec 03, 2009 | 14.45 | 14.52 | 14.25 | 14.29 | 1,420,455 | -0.16(-1.13%) |
Dec 02, 2009 | 14.49 | 14.56 | 14.34 | 14.45 | 1,626,063 | -0.02(-0.11%) |
Dec 01, 2009 | 14.43 | 14.51 | 14.40 | 14.47 | 1,869,626 | +0.11(+0.80%) |
Nov 30, 2009 | 14.31 | 14.35 | 14.16 | 14.35 | 1,377,736 | +0.06(+0.40%) |
Nov 27, 2009 | 14.15 | 14.48 | 14.09 | 14.29 | 820,692 | -0.33(-2.24%) |
Nov 25, 2009 | 14.59 | 14.70 | 14.55 | 14.62 | 941,011 | +0.07(+0.45%) |
Nov 24, 2009 | 14.58 | 14.65 | 14.48 | 14.56 | 1,171,803 | -0.07(-0.45%) |
Nov 23, 2009 | 14.64 | 14.74 | 14.51 | 14.62 | 866,758 | +0.15(+1.02%) |
Nov 20, 2009 | 14.52 | 14.56 | 14.43 | 14.47 | 1,071,103 | -0.10(-0.67%) |
Nov 19, 2009 | 14.60 | 14.60 | 14.36 | 14.57 | 1,570,760 | -0.12(-0.84%) |
Nov 18, 2009 | 14.75 | 14.75 | 14.64 | 14.70 | 822,009 | -0.11(-0.72%) |
Nov 17, 2009 | 14.74 | 14.85 | 14.73 | 14.80 | 766,573 | -0.03(-0.22%) |
Nov 16, 2009 | 14.95 | 15.02 | 14.78 | 14.84 | 1,228,072 | +0.06(+0.39%) |
Nov 13, 2009 | 14.66 | 14.95 | 14.65 | 14.78 | 1,407,263 | +0.02(+0.17%) |
Nov 12, 2009 | 14.89 | 14.98 | 14.74 | 14.75 | 1,130,905 | -0.19(-1.26%) |
Nov 11, 2009 | 15.02 | 15.08 | 14.87 | 14.94 | 1,061,467 | +0.04(+0.27%) |
Nov 10, 2009 | 14.92 | 15.09 | 14.86 | 14.90 | 1,031,857 | -0.13(-0.87%) |
Nov 09, 2009 | 14.92 | 15.12 | 14.83 | 15.03 | 1,102,359 | +0.24(+1.61%) |
Nov 06, 2009 | 14.69 | 14.84 | 14.57 | 14.79 | 1,559,938 | -0.00(-0.03%) |
Nov 05, 2009 | 14.61 | 14.82 | 14.50 | 14.80 | 2,326,546 | +0.33(+2.29%) |
Nov 04, 2009 | 14.38 | 14.66 | 14.29 | 14.47 | 2,264,759 | +0.19(+1.32%) |
Nov 03, 2009 | 14.11 | 14.31 | 14.10 | 14.28 | 1,281,780 | +0.03(+0.23%) |
Nov 02, 2009 | 14.42 | 14.44 | 14.11 | 14.24 | 2,164,456 | -0.07(-0.51%) |
Oct 30, 2009 | 14.78 | 14.79 | 14.19 | 14.32 | 2,828,132 | -0.02(-0.11%) |
Oct 29, 2009 | 14.33 | 14.40 | 14.23 | 14.34 | 1,561,220 | +0.19(+1.33%) |
Oct 28, 2009 | 14.58 | 14.64 | 14.07 | 14.15 | 2,070,849 | -0.42(-2.87%) |
Oct 27, 2009 | 14.84 | 14.93 | 14.53 | 14.56 | 1,177,558 | -0.18(-1.22%) |
Oct 26, 2009 | 15.07 | 15.10 | 14.74 | 14.74 | 1,843,523 | -0.28(-1.86%) |
Oct 23, 2009 | 15.10 | 15.47 | 14.94 | 15.02 | 1,426,538 | -0.39(-2.50%) |
Oct 22, 2009 | 15.32 | 15.47 | 15.18 | 15.41 | 1,804,461 | +0.11(+0.70%) |
Oct 21, 2009 | 15.94 | 15.94 | 15.25 | 15.30 | 1,821,064 | -0.70(-4.40%) |
Oct 20, 2009 | 15.88 | 16.34 | 15.86 | 16.01 | 1,122,548 | -0.16(-0.96%) |
Oct 19, 2009 | 16.01 | 16.29 | 15.95 | 16.16 | 1,030,012 | +0.23(+1.44%) |
Oct 16, 2009 | 16.24 | 16.35 | 15.90 | 15.93 | 1,465,821 | -0.51(-3.09%) |
Oct 15, 2009 | 16.48 | 16.73 | 16.12 | 16.44 | 1,531,860 | -0.16(-0.99%) |
Oct 14, 2009 | 16.53 | 16.69 | 16.41 | 16.61 | 1,669,344 | +0.37(+2.27%) |
Oct 13, 2009 | 16.42 | 16.44 | 16.20 | 16.24 | 932,280 | -0.23(-1.39%) |
Oct 12, 2009 | 16.59 | 16.61 | 16.42 | 16.47 | 638,251 | +0.02(+0.10%) |
Oct 09, 2009 | 16.24 | 16.47 | 16.18 | 16.45 | 1,088,598 | +0.15(+0.90%) |
Oct 08, 2009 | 16.38 | 16.39 | 16.24 | 16.30 | 1,672,517 | -0.04(-0.25%) |
Oct 07, 2009 | 16.11 | 16.35 | 16.06 | 16.34 | 840,153 | +0.20(+1.27%) |
Oct 06, 2009 | 15.82 | 16.19 | 15.63 | 16.14 | 1,298,272 | +0.52(+3.31%) |
Oct 05, 2009 | 15.43 | 15.63 | 15.34 | 15.62 | 1,138,731 | +0.21(+1.38%) |
Oct 02, 2009 | 15.47 | 15.76 | 15.29 | 15.41 | 1,162,889 | -0.19(-1.21%) |