Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.54 | 13.69 | 13.69 | 13.69 | 527,635 | +0.14(+1.06%) |
Dec 30, 2009 | 13.62 | 13.81 | 13.47 | 13.54 | 390,373 | -0.22(-1.56%) |
Dec 29, 2009 | 14.03 | 14.23 | 13.62 | 13.76 | 350,297 | -0.27(-1.92%) |
Dec 28, 2009 | 14.10 | 14.44 | 13.85 | 14.03 | 365,422 | -0.07(-0.51%) |
Dec 24, 2009 | 13.96 | 14.12 | 13.81 | 14.10 | 110,727 | +0.23(+1.68%) |
Dec 23, 2009 | 13.81 | 14.05 | 13.78 | 13.87 | 322,435 | +0.09(+0.65%) |
Dec 22, 2009 | 13.90 | 14.21 | 13.72 | 13.78 | 285,173 | -0.16(-1.16%) |
Dec 21, 2009 | 13.67 | 14.01 | 13.67 | 13.94 | 451,890 | +0.27(+1.97%) |
Dec 18, 2009 | 13.76 | 13.87 | 13.61 | 13.67 | 839,155 | +0.02(+0.13%) |
Dec 17, 2009 | 13.47 | 13.65 | 13.33 | 13.65 | 500,286 | -0.16(-1.17%) |
Dec 16, 2009 | 13.88 | 14.05 | 13.53 | 13.81 | 455,493 | +0.00(+0.00%) |
Dec 15, 2009 | 13.79 | 14.08 | 13.66 | 13.81 | 345,333 | -0.14(-1.03%) |
Dec 14, 2009 | 13.53 | 13.97 | 13.53 | 13.96 | 411,523 | +0.54(+4.01%) |
Dec 11, 2009 | 13.40 | 13.47 | 13.20 | 13.42 | 324,154 | +0.18(+1.36%) |
Dec 10, 2009 | 13.35 | 13.42 | 13.01 | 13.24 | 340,482 | +0.05(+0.41%) |
Dec 09, 2009 | 13.38 | 13.51 | 13.15 | 13.18 | 291,696 | -0.27(-2.00%) |
Dec 08, 2009 | 13.42 | 13.65 | 13.29 | 13.45 | 359,946 | -0.13(-0.92%) |
Dec 07, 2009 | 13.67 | 13.79 | 13.36 | 13.58 | 316,871 | -0.05(-0.39%) |
Dec 04, 2009 | 13.20 | 13.74 | 13.20 | 13.63 | 553,937 | +0.57(+4.40%) |
Dec 03, 2009 | 13.18 | 13.47 | 13.04 | 13.06 | 401,688 | -0.09(-0.68%) |
Dec 02, 2009 | 12.93 | 13.24 | 12.86 | 13.15 | 437,209 | +0.22(+1.66%) |
Dec 01, 2009 | 13.06 | 13.20 | 12.82 | 12.93 | 319,850 | +0.02(+0.14%) |
Nov 30, 2009 | 12.45 | 12.97 | 12.23 | 12.92 | 596,888 | +0.50(+4.05%) |
Nov 27, 2009 | 12.23 | 12.59 | 12.22 | 12.41 | 276,373 | -0.32(-2.54%) |
Nov 25, 2009 | 12.84 | 12.91 | 12.68 | 12.74 | 522,847 | +0.07(+0.57%) |
Nov 24, 2009 | 12.77 | 12.83 | 12.52 | 12.66 | 349,564 | -0.14(-1.12%) |
Nov 23, 2009 | 12.92 | 13.19 | 12.72 | 12.81 | 559,731 | +0.07(+0.56%) |
Nov 20, 2009 | 12.38 | 12.77 | 12.31 | 12.74 | 459,905 | +0.27(+2.16%) |
Nov 19, 2009 | 12.83 | 12.95 | 12.29 | 12.47 | 490,082 | -0.52(-4.01%) |
Nov 18, 2009 | 12.75 | 13.01 | 12.56 | 12.99 | 272,068 | +0.29(+2.26%) |
Nov 17, 2009 | 12.92 | 13.06 | 12.42 | 12.70 | 739,514 | -0.30(-2.34%) |
Nov 16, 2009 | 13.04 | 13.27 | 12.90 | 13.01 | 506,838 | +0.07(+0.55%) |
Nov 13, 2009 | 12.92 | 13.13 | 12.79 | 12.93 | 211,977 | +0.02(+0.14%) |
Nov 12, 2009 | 13.15 | 13.27 | 12.90 | 12.92 | 286,706 | -0.23(-1.77%) |
Nov 11, 2009 | 13.15 | 13.29 | 12.88 | 13.15 | 383,704 | +0.18(+1.38%) |
Nov 10, 2009 | 13.20 | 13.35 | 12.75 | 12.97 | 355,374 | -0.34(-2.56%) |
Nov 09, 2009 | 13.15 | 13.36 | 13.06 | 13.31 | 441,994 | +0.34(+2.63%) |
Nov 06, 2009 | 13.01 | 13.29 | 12.75 | 12.97 | 376,705 | -0.23(-1.77%) |
Nov 05, 2009 | 13.10 | 13.31 | 12.75 | 13.20 | 435,936 | +0.41(+3.23%) |
Nov 04, 2009 | 13.15 | 13.56 | 12.77 | 12.79 | 655,042 | -0.23(-1.79%) |
Nov 03, 2009 | 12.70 | 13.06 | 12.40 | 13.02 | 787,870 | +0.22(+1.68%) |
Nov 02, 2009 | 13.20 | 13.45 | 12.47 | 12.81 | 650,501 | -0.32(-2.46%) |
Oct 30, 2009 | 13.15 | 13.27 | 12.86 | 13.13 | 647,027 | -0.16(-1.21%) |
Oct 29, 2009 | 13.15 | 13.40 | 13.01 | 13.29 | 582,986 | +0.27(+2.07%) |
Oct 28, 2009 | 13.38 | 13.62 | 13.01 | 13.02 | 777,124 | -0.41(-3.07%) |
Oct 27, 2009 | 13.56 | 13.76 | 13.36 | 13.44 | 413,455 | -0.02(-0.13%) |
Oct 26, 2009 | 13.62 | 13.92 | 13.27 | 13.45 | 624,730 | +0.00(+0.00%) |
Oct 23, 2009 | 13.54 | 13.62 | 13.36 | 13.45 | 565,642 | -0.22(-1.57%) |
Oct 22, 2009 | 13.44 | 13.71 | 13.04 | 13.67 | 539,684 | +0.18(+1.33%) |
Oct 21, 2009 | 13.49 | 13.72 | 13.42 | 13.49 | 1,137,361 | -0.07(-0.53%) |
Oct 20, 2009 | 13.36 | 13.60 | 13.36 | 13.56 | 659,376 | -0.39(-2.83%) |
Oct 19, 2009 | 14.03 | 14.14 | 13.81 | 13.96 | 883,528 | -0.05(-0.38%) |
Oct 16, 2009 | 14.19 | 14.53 | 13.99 | 14.01 | 805,123 | -0.32(-2.25%) |
Oct 15, 2009 | 14.37 | 14.42 | 14.19 | 14.33 | 660,185 | -0.14(-0.99%) |
Oct 14, 2009 | 14.80 | 14.87 | 14.31 | 14.48 | 925,321 | -0.04(-0.25%) |
Oct 13, 2009 | 14.71 | 14.89 | 14.17 | 14.51 | 418,784 | -0.20(-1.34%) |
Oct 12, 2009 | 14.71 | 15.01 | 14.64 | 14.71 | 311,878 | -0.16(-1.09%) |
Oct 09, 2009 | 14.51 | 14.98 | 14.46 | 14.87 | 346,034 | +0.27(+1.84%) |
Oct 08, 2009 | 14.46 | 14.71 | 14.35 | 14.60 | 567,711 | +0.32(+2.26%) |
Oct 07, 2009 | 14.46 | 14.62 | 14.06 | 14.28 | 606,250 | -0.48(-3.28%) |
Oct 06, 2009 | 14.89 | 15.39 | 14.51 | 14.76 | 800,112 | -0.07(-0.48%) |
Oct 05, 2009 | 14.26 | 14.95 | 14.01 | 14.84 | 906,132 | +0.59(+4.16%) |
Oct 02, 2009 | 14.08 | 14.78 | 13.85 | 14.24 | 1,729,996 | -0.04(-0.25%) |