Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.48 | 14.29 | 14.29 | 14.29 | 2,571,749 | -0.12(-0.85%) |
Dec 30, 2009 | 14.41 | 14.52 | 14.38 | 14.41 | 1,044,322 | -0.05(-0.33%) |
Dec 29, 2009 | 14.33 | 14.53 | 14.30 | 14.46 | 1,064,598 | +0.12(+0.86%) |
Dec 28, 2009 | 14.24 | 14.35 | 14.18 | 14.33 | 800,444 | +0.09(+0.62%) |
Dec 24, 2009 | 14.17 | 14.26 | 14.14 | 14.25 | 292,818 | +0.12(+0.83%) |
Dec 23, 2009 | 14.07 | 14.16 | 13.98 | 14.13 | 1,423,627 | +0.13(+0.95%) |
Dec 22, 2009 | 13.94 | 14.02 | 13.86 | 13.99 | 984,974 | +0.03(+0.25%) |
Dec 21, 2009 | 13.97 | 14.08 | 13.91 | 13.96 | 894,749 | -0.03(-0.23%) |
Dec 18, 2009 | 14.13 | 14.13 | 13.90 | 13.99 | 1,846,439 | -0.01(-0.08%) |
Dec 17, 2009 | 14.16 | 14.19 | 14.00 | 14.00 | 1,269,104 | -0.23(-1.65%) |
Dec 16, 2009 | 14.37 | 14.41 | 14.14 | 14.24 | 1,135,627 | -0.04(-0.28%) |
Dec 15, 2009 | 14.25 | 14.37 | 14.23 | 14.28 | 1,303,019 | +0.06(+0.41%) |
Dec 14, 2009 | 14.31 | 14.39 | 14.21 | 14.22 | 1,898,178 | +0.09(+0.62%) |
Dec 11, 2009 | 13.99 | 14.23 | 13.96 | 14.13 | 1,435,822 | +0.18(+1.26%) |
Dec 10, 2009 | 13.87 | 14.03 | 13.83 | 13.95 | 1,071,765 | +0.13(+0.93%) |
Dec 09, 2009 | 13.95 | 14.06 | 13.59 | 13.83 | 1,588,754 | -0.07(-0.52%) |
Dec 08, 2009 | 14.32 | 14.79 | 13.82 | 13.90 | 3,510,138 | -0.03(-0.21%) |
Dec 07, 2009 | 13.94 | 14.08 | 13.78 | 13.93 | 2,901,866 | +0.04(+0.31%) |
Dec 04, 2009 | 13.83 | 13.93 | 13.63 | 13.89 | 1,664,107 | +0.47(+3.54%) |
Dec 03, 2009 | 13.43 | 13.61 | 13.38 | 13.41 | 1,259,422 | -0.07(-0.51%) |
Dec 02, 2009 | 13.58 | 13.69 | 13.42 | 13.48 | 1,664,861 | -0.14(-1.04%) |
Dec 01, 2009 | 13.78 | 13.81 | 13.62 | 13.62 | 1,723,642 | -0.02(-0.17%) |
Nov 30, 2009 | 13.40 | 13.66 | 13.34 | 13.65 | 1,662,596 | +0.21(+1.55%) |
Nov 27, 2009 | 13.40 | 13.53 | 13.24 | 13.44 | 692,351 | -0.19(-1.39%) |
Nov 25, 2009 | 13.70 | 13.73 | 13.47 | 13.63 | 1,680,052 | -0.16(-1.14%) |
Nov 24, 2009 | 13.84 | 13.87 | 13.62 | 13.78 | 1,600,394 | -0.07(-0.52%) |
Nov 23, 2009 | 13.70 | 13.87 | 13.64 | 13.86 | 713,808 | +0.28(+2.06%) |
Nov 20, 2009 | 13.41 | 13.62 | 13.07 | 13.58 | 1,128,637 | +0.12(+0.89%) |
Nov 19, 2009 | 13.51 | 13.51 | 13.27 | 13.46 | 647,084 | -0.14(-1.00%) |
Nov 18, 2009 | 13.69 | 13.75 | 13.54 | 13.59 | 649,338 | -0.13(-0.93%) |
Nov 17, 2009 | 13.61 | 13.75 | 13.59 | 13.72 | 509,654 | +0.04(+0.29%) |
Nov 16, 2009 | 13.64 | 13.74 | 13.56 | 13.68 | 713,414 | +0.08(+0.61%) |
Nov 13, 2009 | 13.61 | 13.68 | 13.47 | 13.60 | 862,638 | +0.09(+0.63%) |
Nov 12, 2009 | 13.64 | 13.65 | 13.47 | 13.51 | 749,932 | -0.08(-0.61%) |
Nov 11, 2009 | 13.53 | 13.63 | 13.45 | 13.59 | 857,122 | +0.09(+0.69%) |
Nov 10, 2009 | 13.46 | 13.55 | 13.42 | 13.50 | 1,179,060 | +0.08(+0.58%) |
Nov 09, 2009 | 13.28 | 13.43 | 13.25 | 13.42 | 1,121,437 | +0.24(+1.84%) |
Nov 06, 2009 | 13.07 | 13.27 | 13.07 | 13.18 | 772,342 | +0.07(+0.53%) |
Nov 05, 2009 | 12.97 | 13.19 | 12.97 | 13.11 | 1,021,927 | +0.21(+1.65%) |
Nov 04, 2009 | 12.91 | 13.09 | 12.74 | 12.90 | 1,448,448 | -0.06(-0.43%) |
Nov 03, 2009 | 13.07 | 13.11 | 12.79 | 12.95 | 1,172,610 | -0.15(-1.12%) |
Nov 02, 2009 | 12.99 | 13.23 | 12.92 | 13.10 | 2,418,108 | +0.09(+0.66%) |
Oct 30, 2009 | 12.93 | 13.24 | 12.93 | 13.02 | 1,654,882 | +0.03(+0.21%) |
Oct 29, 2009 | 12.76 | 13.00 | 12.64 | 12.99 | 1,088,553 | +0.26(+2.03%) |
Oct 28, 2009 | 12.90 | 12.96 | 12.71 | 12.73 | 807,584 | -0.14(-1.10%) |
Oct 27, 2009 | 12.86 | 13.01 | 12.77 | 12.87 | 1,089,000 | +0.05(+0.37%) |
Oct 26, 2009 | 12.89 | 13.17 | 12.70 | 12.82 | 1,203,044 | -0.06(-0.50%) |
Oct 23, 2009 | 12.94 | 12.96 | 12.84 | 12.89 | 1,115,808 | -0.30(-2.27%) |
Oct 22, 2009 | 13.08 | 13.22 | 12.97 | 13.19 | 1,099,578 | +0.07(+0.55%) |
Oct 21, 2009 | 13.14 | 13.39 | 13.10 | 13.11 | 902,572 | -0.03(-0.24%) |
Oct 20, 2009 | 13.11 | 13.16 | 13.08 | 13.15 | 1,027,331 | -0.02(-0.12%) |
Oct 19, 2009 | 13.01 | 13.39 | 13.01 | 13.16 | 1,520,358 | +0.20(+1.52%) |
Oct 16, 2009 | 13.41 | 13.47 | 12.91 | 12.97 | 2,371,046 | -0.49(-3.61%) |
Oct 15, 2009 | 12.57 | 13.47 | 12.57 | 13.45 | 1,936,574 | +0.34(+2.56%) |
Oct 14, 2009 | 13.26 | 13.48 | 13.08 | 13.11 | 1,235,152 | -0.12(-0.93%) |
Oct 13, 2009 | 13.17 | 13.29 | 13.08 | 13.24 | 1,162,848 | +0.08(+0.61%) |
Oct 12, 2009 | 13.11 | 13.54 | 13.00 | 13.16 | 791,426 | +0.15(+1.13%) |
Oct 09, 2009 | 12.97 | 13.13 | 12.84 | 13.01 | 941,917 | +0.01(+0.08%) |
Oct 08, 2009 | 13.02 | 13.05 | 12.86 | 13.00 | 1,302,146 | +0.05(+0.39%) |
Oct 07, 2009 | 13.05 | 14.34 | 12.80 | 12.95 | 756,513 | -0.06(-0.43%) |
Oct 06, 2009 | 12.85 | 13.08 | 12.69 | 13.01 | 1,060,057 | +0.14(+1.10%) |
Oct 05, 2009 | 12.86 | 12.87 | 12.68 | 12.86 | 1,899,573 | +0.01(+0.08%) |
Oct 02, 2009 | 13.00 | 13.14 | 12.81 | 12.85 | 1,880,141 | -0.07(-0.56%) |