Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.85 | 14.63 | 14.63 | 14.63 | 2,756,718 | -0.25(-1.65%) |
Dec 30, 2009 | 14.79 | 14.93 | 14.71 | 14.87 | 4,964,982 | +0.01(+0.04%) |
Dec 29, 2009 | 14.94 | 15.11 | 14.77 | 14.87 | 2,916,026 | -0.03(-0.22%) |
Dec 28, 2009 | 15.01 | 15.12 | 14.76 | 14.90 | 3,102,269 | -0.09(-0.62%) |
Dec 24, 2009 | 15.12 | 15.16 | 14.92 | 14.99 | 1,530,540 | -0.11(-0.76%) |
Dec 23, 2009 | 14.97 | 15.18 | 14.89 | 15.11 | 3,734,729 | +0.14(+0.95%) |
Dec 22, 2009 | 14.84 | 15.01 | 14.75 | 14.96 | 4,735,372 | +0.21(+1.44%) |
Dec 21, 2009 | 14.64 | 14.99 | 14.62 | 14.75 | 6,572,848 | +0.19(+1.31%) |
Dec 18, 2009 | 14.33 | 14.59 | 14.21 | 14.56 | 12,277,827 | +0.26(+1.79%) |
Dec 17, 2009 | 14.25 | 14.57 | 14.17 | 14.30 | 7,768,559 | -0.21(-1.47%) |
Dec 16, 2009 | 14.30 | 14.70 | 14.30 | 14.52 | 8,790,634 | +0.25(+1.72%) |
Dec 15, 2009 | 14.39 | 14.52 | 14.23 | 14.27 | 5,379,165 | -0.11(-0.80%) |
Dec 14, 2009 | 14.35 | 14.45 | 14.27 | 14.39 | 6,928,620 | +0.30(+2.13%) |
Dec 11, 2009 | 14.15 | 14.25 | 13.80 | 14.09 | 6,778,471 | -0.33(-2.28%) |
Dec 10, 2009 | 14.41 | 14.43 | 14.04 | 14.41 | 7,939,356 | +0.10(+0.70%) |
Dec 09, 2009 | 14.06 | 14.34 | 13.94 | 14.31 | 10,014,770 | +0.26(+1.83%) |
Dec 08, 2009 | 14.05 | 14.28 | 13.90 | 14.06 | 9,625,076 | -0.09(-0.62%) |
Dec 07, 2009 | 14.04 | 14.25 | 13.99 | 14.15 | 9,512,923 | +0.02(+0.16%) |
Dec 04, 2009 | 14.24 | 14.75 | 13.84 | 14.12 | 11,525,895 | +0.21(+1.49%) |
Dec 03, 2009 | 14.22 | 14.37 | 13.90 | 13.92 | 12,079,800 | -0.29(-2.04%) |
Dec 02, 2009 | 14.19 | 14.42 | 14.11 | 14.21 | 10,887,164 | +0.00(+0.00%) |
Dec 01, 2009 | 14.09 | 14.53 | 14.08 | 14.21 | 15,551,872 | +0.31(+2.20%) |
Nov 30, 2009 | 13.54 | 13.94 | 13.48 | 13.90 | 8,093,324 | +0.33(+2.41%) |
Nov 27, 2009 | 13.60 | 13.77 | 13.41 | 13.57 | 3,617,233 | -0.45(-3.19%) |
Nov 25, 2009 | 13.80 | 14.16 | 13.67 | 14.02 | 6,383,256 | +0.29(+2.11%) |
Nov 24, 2009 | 13.74 | 13.89 | 13.65 | 13.73 | 8,188,984 | -0.04(-0.32%) |
Nov 23, 2009 | 13.79 | 14.01 | 13.59 | 13.77 | 8,622,316 | +0.18(+1.33%) |
Nov 20, 2009 | 13.38 | 13.69 | 13.35 | 13.59 | 7,607,916 | -0.04(-0.28%) |
Nov 19, 2009 | 13.79 | 13.85 | 13.45 | 13.63 | 9,544,762 | -0.32(-2.27%) |
Nov 18, 2009 | 13.78 | 13.99 | 13.57 | 13.95 | 7,834,406 | +0.19(+1.39%) |
Nov 17, 2009 | 13.83 | 13.87 | 13.50 | 13.76 | 8,602,415 | -0.11(-0.83%) |
Nov 16, 2009 | 13.71 | 14.07 | 13.65 | 13.87 | 10,048,450 | +0.32(+2.38%) |
Nov 13, 2009 | 13.43 | 13.70 | 13.36 | 13.55 | 5,337,346 | +0.20(+1.51%) |
Nov 12, 2009 | 13.59 | 13.76 | 13.24 | 13.35 | 6,683,615 | -0.29(-2.12%) |
Nov 11, 2009 | 13.74 | 13.87 | 13.48 | 13.64 | 7,458,706 | +0.03(+0.24%) |
Nov 10, 2009 | 13.56 | 13.70 | 13.38 | 13.60 | 7,499,343 | -0.04(-0.28%) |
Nov 09, 2009 | 13.24 | 13.71 | 13.21 | 13.64 | 10,816,693 | +0.56(+4.26%) |
Nov 06, 2009 | 12.74 | 13.11 | 12.73 | 13.09 | 7,263,412 | +0.23(+1.83%) |
Nov 05, 2009 | 12.65 | 13.11 | 12.62 | 12.85 | 8,877,528 | +0.32(+2.57%) |
Nov 04, 2009 | 12.65 | 13.09 | 12.47 | 12.53 | 9,532,952 | -0.05(-0.43%) |
Nov 03, 2009 | 12.17 | 12.67 | 12.17 | 12.58 | 9,764,365 | +0.26(+2.08%) |
Nov 02, 2009 | 12.30 | 12.60 | 11.97 | 12.33 | 10,626,488 | +0.14(+1.17%) |
Oct 30, 2009 | 12.70 | 12.70 | 11.94 | 12.18 | 11,974,720 | -0.51(-4.00%) |
Oct 29, 2009 | 12.14 | 12.77 | 12.14 | 12.69 | 12,512,004 | +0.77(+6.46%) |
Oct 28, 2009 | 12.68 | 12.74 | 11.54 | 11.92 | 33,163,972 | -0.44(-3.53%) |
Oct 27, 2009 | 12.50 | 12.72 | 12.34 | 12.36 | 9,199,463 | -0.17(-1.35%) |
Oct 26, 2009 | 12.93 | 13.22 | 12.49 | 12.53 | 8,325,197 | -0.43(-3.29%) |
Oct 23, 2009 | 12.92 | 13.02 | 12.75 | 12.95 | 9,603,844 | -0.36(-2.71%) |
Oct 22, 2009 | 13.03 | 13.39 | 12.71 | 13.32 | 11,761,129 | +0.33(+2.57%) |
Oct 21, 2009 | 13.23 | 13.54 | 12.92 | 12.98 | 7,514,212 | -0.32(-2.42%) |
Oct 20, 2009 | 13.18 | 13.38 | 13.15 | 13.30 | 10,954,771 | -0.17(-1.30%) |
Oct 19, 2009 | 13.21 | 13.50 | 13.15 | 13.48 | 10,919,486 | +0.28(+2.15%) |
Oct 16, 2009 | 13.76 | 13.76 | 13.14 | 13.20 | 13,195,522 | -0.64(-4.62%) |
Oct 15, 2009 | 13.25 | 13.87 | 13.09 | 13.83 | 24,139,052 | +0.51(+3.81%) |
Oct 14, 2009 | 13.01 | 13.35 | 13.00 | 13.33 | 8,999,953 | +0.46(+3.61%) |
Oct 13, 2009 | 12.76 | 12.91 | 12.53 | 12.86 | 7,486,381 | +0.10(+0.77%) |
Oct 12, 2009 | 12.80 | 12.93 | 12.64 | 12.76 | 5,176,346 | +0.10(+0.82%) |
Oct 09, 2009 | 12.68 | 12.75 | 12.50 | 12.66 | 6,560,575 | -0.03(-0.26%) |
Oct 08, 2009 | 12.02 | 12.86 | 12.02 | 12.69 | 13,665,660 | +0.77(+6.46%) |
Oct 07, 2009 | 12.07 | 12.14 | 11.84 | 11.92 | 7,348,078 | -0.18(-1.49%) |
Oct 06, 2009 | 12.08 | 12.22 | 11.92 | 12.10 | 11,729,047 | +0.21(+1.79%) |
Oct 05, 2009 | 11.80 | 12.09 | 11.61 | 11.89 | 10,132,371 | +0.21(+1.78%) |
Oct 02, 2009 | 11.40 | 11.87 | 11.13 | 11.68 | 13,672,411 | +0.02(+0.19%) |