Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.69 | 14.71 | 14.71 | 14.71 | 674,824 | +0.10(+0.72%) |
Dec 30, 2009 | 14.56 | 14.61 | 14.48 | 14.60 | 596,518 | -0.06(-0.40%) |
Dec 29, 2009 | 14.77 | 14.84 | 14.63 | 14.66 | 517,873 | +0.07(+0.47%) |
Dec 28, 2009 | 14.68 | 14.69 | 14.57 | 14.59 | 171,513 | -0.03(-0.19%) |
Dec 24, 2009 | 14.57 | 14.71 | 14.51 | 14.62 | 137,813 | +0.00(+0.03%) |
Dec 23, 2009 | 14.56 | 14.67 | 14.49 | 14.61 | 715,609 | +0.16(+1.14%) |
Dec 22, 2009 | 14.49 | 14.59 | 14.41 | 14.45 | 950,921 | +0.00(+0.03%) |
Dec 21, 2009 | 14.50 | 14.59 | 14.40 | 14.45 | 371,695 | +0.10(+0.73%) |
Dec 18, 2009 | 14.67 | 14.74 | 14.27 | 14.34 | 531,826 | -0.26(-1.75%) |
Dec 17, 2009 | 14.62 | 14.65 | 14.46 | 14.60 | 792,505 | -0.11(-0.74%) |
Dec 16, 2009 | 14.72 | 14.78 | 14.61 | 14.71 | 847,048 | +0.11(+0.75%) |
Dec 15, 2009 | 14.61 | 14.64 | 14.52 | 14.60 | 1,259,320 | -0.06(-0.40%) |
Dec 14, 2009 | 14.71 | 14.71 | 14.61 | 14.65 | 315,996 | -0.18(-1.20%) |
Dec 11, 2009 | 14.83 | 14.97 | 14.63 | 14.83 | 515,270 | -0.03(-0.21%) |
Dec 10, 2009 | 14.63 | 14.90 | 14.54 | 14.86 | 758,566 | +0.19(+1.31%) |
Dec 09, 2009 | 14.71 | 14.79 | 14.44 | 14.67 | 879,609 | +0.00(+0.00%) |
Dec 08, 2009 | 14.94 | 14.96 | 14.63 | 14.67 | 812,874 | -0.42(-2.75%) |
Dec 07, 2009 | 14.77 | 15.22 | 14.74 | 15.09 | 644,458 | +0.34(+2.32%) |
Dec 04, 2009 | 14.88 | 15.04 | 14.69 | 14.75 | 751,265 | +0.05(+0.37%) |
Dec 03, 2009 | 14.86 | 14.91 | 14.69 | 14.69 | 491,720 | -0.18(-1.23%) |
Dec 02, 2009 | 14.97 | 15.00 | 14.78 | 14.87 | 530,834 | -0.03(-0.21%) |
Dec 01, 2009 | 14.62 | 14.94 | 14.59 | 14.91 | 871,666 | +0.45(+3.09%) |
Nov 30, 2009 | 14.13 | 14.54 | 14.13 | 14.46 | 1,121,239 | +0.26(+1.86%) |
Nov 27, 2009 | 14.07 | 14.28 | 13.95 | 14.19 | 287,536 | -0.26(-1.80%) |
Nov 25, 2009 | 14.31 | 14.50 | 14.30 | 14.45 | 1,122,195 | +0.30(+2.09%) |
Nov 24, 2009 | 14.19 | 14.27 | 14.10 | 14.16 | 1,041,078 | -0.07(-0.51%) |
Nov 23, 2009 | 14.26 | 14.40 | 14.17 | 14.23 | 800,071 | +0.16(+1.10%) |
Nov 20, 2009 | 14.08 | 14.14 | 13.97 | 14.08 | 442,522 | -0.09(-0.61%) |
Nov 19, 2009 | 14.44 | 14.44 | 14.12 | 14.16 | 1,238,843 | -0.31(-2.17%) |
Nov 18, 2009 | 14.60 | 14.71 | 14.35 | 14.48 | 819,445 | -0.24(-1.64%) |
Nov 17, 2009 | 14.48 | 14.75 | 14.44 | 14.72 | 1,317,510 | +0.12(+0.84%) |
Nov 16, 2009 | 14.51 | 14.60 | 14.42 | 14.60 | 1,116,392 | +0.17(+1.20%) |
Nov 13, 2009 | 14.41 | 14.48 | 14.35 | 14.42 | 589,650 | +0.03(+0.22%) |
Nov 12, 2009 | 14.67 | 14.69 | 14.34 | 14.39 | 805,319 | -0.29(-1.96%) |
Nov 11, 2009 | 14.96 | 14.98 | 14.66 | 14.68 | 1,186,103 | -0.11(-0.77%) |
Nov 10, 2009 | 14.73 | 14.91 | 14.67 | 14.79 | 1,274,617 | -0.08(-0.55%) |
Nov 09, 2009 | 15.02 | 15.17 | 14.85 | 14.87 | 1,200,663 | +0.18(+1.24%) |
Nov 06, 2009 | 14.46 | 14.77 | 14.46 | 14.69 | 1,540,198 | +0.03(+0.22%) |
Nov 05, 2009 | 14.61 | 14.76 | 14.44 | 14.66 | 1,601,165 | -0.09(-0.62%) |
Nov 04, 2009 | 14.65 | 14.91 | 14.55 | 14.75 | 1,838,436 | +0.23(+1.57%) |
Nov 03, 2009 | 14.46 | 14.62 | 14.23 | 14.52 | 1,339,347 | +0.06(+0.41%) |
Nov 02, 2009 | 14.37 | 14.54 | 14.23 | 14.46 | 1,443,010 | +0.03(+0.22%) |
Oct 30, 2009 | 14.13 | 14.51 | 14.04 | 14.43 | 2,957,342 | +0.14(+0.96%) |
Oct 29, 2009 | 14.12 | 14.39 | 14.10 | 14.29 | 1,031,101 | +0.26(+1.89%) |
Oct 28, 2009 | 14.46 | 14.47 | 14.02 | 14.03 | 899,170 | -0.50(-3.45%) |
Oct 27, 2009 | 14.60 | 14.65 | 14.49 | 14.53 | 1,147,008 | -0.02(-0.13%) |
Oct 26, 2009 | 14.97 | 15.08 | 14.45 | 14.55 | 809,010 | -0.37(-2.48%) |
Oct 23, 2009 | 14.90 | 14.94 | 14.84 | 14.92 | 888,524 | -0.11(-0.76%) |
Oct 22, 2009 | 14.66 | 15.11 | 14.59 | 15.03 | 1,280,455 | +0.25(+1.66%) |
Oct 21, 2009 | 14.96 | 15.07 | 14.78 | 14.79 | 708,223 | -0.17(-1.16%) |
Oct 20, 2009 | 14.97 | 15.02 | 14.93 | 14.96 | 688,467 | -0.30(-1.94%) |
Oct 19, 2009 | 14.99 | 15.28 | 14.85 | 15.26 | 1,064,196 | +0.34(+2.26%) |
Oct 16, 2009 | 15.03 | 15.04 | 14.73 | 14.92 | 557,362 | -0.15(-1.00%) |
Oct 15, 2009 | 15.24 | 15.34 | 15.03 | 15.07 | 1,048,662 | -0.31(-1.99%) |
Oct 14, 2009 | 15.60 | 15.64 | 15.29 | 15.38 | 726,845 | -0.01(-0.06%) |
Oct 13, 2009 | 15.18 | 15.40 | 15.10 | 15.38 | 1,166,985 | +0.20(+1.32%) |
Oct 12, 2009 | 15.25 | 15.43 | 15.14 | 15.18 | 527,308 | -0.19(-1.22%) |
Oct 09, 2009 | 15.55 | 15.59 | 15.31 | 15.37 | 848,609 | -0.12(-0.77%) |
Oct 08, 2009 | 15.58 | 15.61 | 15.37 | 15.49 | 1,174,883 | -0.08(-0.50%) |
Oct 07, 2009 | 15.15 | 15.59 | 15.00 | 15.57 | 1,132,922 | +0.34(+2.25%) |
Oct 06, 2009 | 15.23 | 15.43 | 14.98 | 15.22 | 1,119,206 | +0.11(+0.75%) |
Oct 05, 2009 | 14.99 | 15.26 | 14.54 | 15.11 | 1,188,848 | +0.27(+1.81%) |
Oct 02, 2009 | 14.51 | 14.87 | 14.12 | 14.84 | 1,436,362 | +0.15(+1.02%) |