Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.35 | 14.24 | 14.24 | 14.24 | 292,605 | -0.20(-1.36%) |
Dec 30, 2009 | 14.24 | 14.43 | 14.24 | 14.43 | 96,168 | +0.12(+0.87%) |
Dec 29, 2009 | 14.46 | 14.49 | 14.24 | 14.31 | 130,998 | -0.12(-0.86%) |
Dec 28, 2009 | 14.33 | 14.50 | 14.33 | 14.43 | 156,435 | -0.05(-0.32%) |
Dec 24, 2009 | 14.50 | 14.65 | 14.46 | 14.48 | 118,254 | +0.09(+0.63%) |
Dec 23, 2009 | 14.23 | 14.39 | 14.13 | 14.39 | 113,218 | -0.21(-1.46%) |
Dec 22, 2009 | 14.63 | 14.69 | 14.49 | 14.60 | 169,720 | +0.06(+0.40%) |
Dec 21, 2009 | 14.43 | 14.63 | 14.43 | 14.54 | 402,835 | +0.32(+2.22%) |
Dec 18, 2009 | 14.53 | 14.55 | 14.11 | 14.23 | 707,201 | -0.39(-2.69%) |
Dec 17, 2009 | 14.71 | 14.77 | 14.52 | 14.62 | 113,919 | -0.33(-2.20%) |
Dec 16, 2009 | 14.85 | 15.02 | 14.85 | 14.95 | 101,468 | +0.21(+1.40%) |
Dec 15, 2009 | 14.75 | 14.85 | 14.67 | 14.74 | 92,142 | -0.23(-1.51%) |
Dec 14, 2009 | 14.96 | 14.99 | 14.92 | 14.97 | 98,625 | +0.15(+1.04%) |
Dec 11, 2009 | 14.91 | 14.94 | 14.79 | 14.81 | 104,892 | -0.10(-0.69%) |
Dec 10, 2009 | 14.88 | 14.92 | 14.78 | 14.92 | 162,179 | +0.24(+1.67%) |
Dec 09, 2009 | 14.71 | 14.71 | 14.54 | 14.67 | 102,923 | -0.09(-0.61%) |
Dec 08, 2009 | 14.79 | 14.82 | 14.63 | 14.76 | 498,223 | -0.23(-1.50%) |
Dec 07, 2009 | 15.05 | 15.18 | 14.97 | 14.99 | 97,006 | -0.05(-0.30%) |
Dec 04, 2009 | 15.10 | 15.26 | 14.94 | 15.03 | 322,337 | -0.08(-0.55%) |
Dec 03, 2009 | 15.33 | 15.37 | 15.10 | 15.12 | 97,481 | -0.31(-2.00%) |
Dec 02, 2009 | 15.33 | 15.51 | 15.31 | 15.42 | 127,531 | +0.17(+1.10%) |
Dec 01, 2009 | 15.07 | 15.27 | 15.06 | 15.26 | 109,427 | +0.34(+2.25%) |
Nov 30, 2009 | 15.06 | 15.06 | 14.74 | 14.92 | 250,197 | -0.43(-2.81%) |
Nov 27, 2009 | 15.17 | 15.48 | 15.13 | 15.35 | 97,079 | -0.55(-3.48%) |
Nov 25, 2009 | 15.94 | 15.98 | 15.86 | 15.91 | 69,129 | +0.06(+0.37%) |
Nov 24, 2009 | 15.93 | 15.95 | 15.72 | 15.85 | 2,411,639 | +0.01(+0.04%) |
Nov 23, 2009 | 15.80 | 15.98 | 15.80 | 15.84 | 115,594 | +0.37(+2.37%) |
Nov 20, 2009 | 15.28 | 15.51 | 15.28 | 15.48 | 171,913 | -0.14(-0.87%) |
Nov 19, 2009 | 15.55 | 15.61 | 15.36 | 15.61 | 93,861 | -0.17(-1.10%) |
Nov 18, 2009 | 15.85 | 15.85 | 15.64 | 15.79 | 146,766 | -0.23(-1.45%) |
Nov 17, 2009 | 15.91 | 16.02 | 15.80 | 16.02 | 226,135 | -0.18(-1.11%) |
Nov 16, 2009 | 16.03 | 16.27 | 16.00 | 16.20 | 561,328 | +0.34(+2.15%) |
Nov 13, 2009 | 15.73 | 15.89 | 15.59 | 15.86 | 524,896 | +0.18(+1.15%) |
Nov 12, 2009 | 15.99 | 16.02 | 15.57 | 15.68 | 608,793 | +0.57(+3.80%) |
Nov 11, 2009 | 15.00 | 15.25 | 15.00 | 15.10 | 372,498 | +0.08(+0.51%) |
Nov 10, 2009 | 14.90 | 15.04 | 14.88 | 15.02 | 148,242 | -0.01(-0.09%) |
Nov 09, 2009 | 14.95 | 15.07 | 14.83 | 15.04 | 225,559 | +0.32(+2.19%) |
Nov 06, 2009 | 14.57 | 14.79 | 14.55 | 14.72 | 999,873 | +0.08(+0.53%) |
Nov 05, 2009 | 14.61 | 14.80 | 14.51 | 14.64 | 630,319 | +0.51(+3.60%) |
Nov 04, 2009 | 14.12 | 14.32 | 14.08 | 14.13 | 136,398 | +0.14(+1.01%) |
Nov 03, 2009 | 13.91 | 14.04 | 13.86 | 13.99 | 281,597 | -0.03(-0.18%) |
Nov 02, 2009 | 14.01 | 14.17 | 13.85 | 14.01 | 231,969 | +0.26(+1.87%) |
Oct 30, 2009 | 14.25 | 14.30 | 13.63 | 13.76 | 199,263 | -0.41(-2.87%) |
Oct 29, 2009 | 14.15 | 14.21 | 14.06 | 14.16 | 172,579 | +0.22(+1.57%) |
Oct 28, 2009 | 14.11 | 14.20 | 13.93 | 13.94 | 247,447 | -0.05(-0.32%) |
Oct 27, 2009 | 14.07 | 14.13 | 13.94 | 13.99 | 142,838 | -0.13(-0.91%) |
Oct 26, 2009 | 14.32 | 14.38 | 14.07 | 14.12 | 196,583 | -0.02(-0.14%) |
Oct 23, 2009 | 14.20 | 14.22 | 14.08 | 14.14 | 247,641 | -0.86(-5.76%) |
Oct 22, 2009 | 14.81 | 15.05 | 14.76 | 15.00 | 267,407 | +0.44(+3.05%) |
Oct 21, 2009 | 14.53 | 14.81 | 14.52 | 14.55 | 333,334 | +0.26(+1.85%) |
Oct 20, 2009 | 14.17 | 14.30 | 14.15 | 14.29 | 294,885 | +0.20(+1.42%) |
Oct 19, 2009 | 13.99 | 14.17 | 13.95 | 14.09 | 155,034 | +0.08(+0.55%) |
Oct 16, 2009 | 14.03 | 14.12 | 13.96 | 14.01 | 243,413 | -0.21(-1.45%) |
Oct 15, 2009 | 14.23 | 14.28 | 14.11 | 14.22 | 240,796 | +0.42(+3.03%) |
Oct 14, 2009 | 13.90 | 13.93 | 13.75 | 13.80 | 133,235 | -0.06(-0.47%) |
Oct 13, 2009 | 13.92 | 13.96 | 13.77 | 13.87 | 117,329 | +0.15(+1.08%) |
Oct 12, 2009 | 13.77 | 13.87 | 13.67 | 13.72 | 76,220 | -0.17(-1.21%) |
Oct 09, 2009 | 14.07 | 14.07 | 13.80 | 13.88 | 163,397 | -0.01(-0.09%) |
Oct 08, 2009 | 13.94 | 14.01 | 13.87 | 13.90 | 267,571 | +0.47(+3.50%) |
Oct 07, 2009 | 13.41 | 13.48 | 13.33 | 13.43 | 104,195 | +0.08(+0.58%) |
Oct 06, 2009 | 13.32 | 13.48 | 13.30 | 13.35 | 137,056 | -0.03(-0.19%) |
Oct 05, 2009 | 13.29 | 13.43 | 13.21 | 13.38 | 181,043 | +0.19(+1.42%) |
Oct 02, 2009 | 13.16 | 13.29 | 13.12 | 13.19 | 599,558 | -0.07(-0.53%) |