Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.84 | 14.62 | 14.62 | 14.62 | 2,757,887 | -0.25(-1.65%) |
Dec 30, 2009 | 14.78 | 14.92 | 14.71 | 14.87 | 4,967,087 | +0.01(+0.04%) |
Dec 29, 2009 | 14.94 | 15.11 | 14.76 | 14.86 | 2,917,262 | -0.03(-0.22%) |
Dec 28, 2009 | 15.01 | 15.11 | 14.76 | 14.89 | 3,103,584 | -0.09(-0.62%) |
Dec 24, 2009 | 15.12 | 15.15 | 14.91 | 14.99 | 1,531,189 | -0.11(-0.76%) |
Dec 23, 2009 | 14.96 | 15.17 | 14.88 | 15.10 | 3,736,312 | +0.14(+0.95%) |
Dec 22, 2009 | 14.84 | 15.01 | 14.74 | 14.96 | 4,737,380 | +0.21(+1.44%) |
Dec 21, 2009 | 14.64 | 14.99 | 14.61 | 14.75 | 6,575,635 | +0.19(+1.31%) |
Dec 18, 2009 | 14.32 | 14.59 | 14.20 | 14.55 | 12,283,033 | +0.26(+1.79%) |
Dec 17, 2009 | 14.24 | 14.56 | 14.16 | 14.30 | 7,771,852 | -0.21(-1.47%) |
Dec 16, 2009 | 14.29 | 14.70 | 14.29 | 14.51 | 8,794,360 | +0.25(+1.72%) |
Dec 15, 2009 | 14.38 | 14.52 | 14.22 | 14.27 | 5,381,446 | -0.11(-0.80%) |
Dec 14, 2009 | 14.35 | 14.44 | 14.26 | 14.38 | 6,931,557 | +0.30(+2.13%) |
Dec 11, 2009 | 14.14 | 14.24 | 13.80 | 14.08 | 6,781,345 | -0.33(-2.28%) |
Dec 10, 2009 | 14.41 | 14.42 | 14.03 | 14.41 | 7,942,722 | +0.10(+0.70%) |
Dec 09, 2009 | 14.06 | 14.33 | 13.94 | 14.31 | 10,019,015 | +0.26(+1.83%) |
Dec 08, 2009 | 14.04 | 14.27 | 13.89 | 14.05 | 9,629,156 | -0.09(-0.62%) |
Dec 07, 2009 | 14.03 | 14.24 | 13.98 | 14.14 | 9,516,956 | +0.02(+0.16%) |
Dec 04, 2009 | 14.24 | 14.74 | 13.83 | 14.12 | 11,530,781 | +0.21(+1.49%) |
Dec 03, 2009 | 14.21 | 14.37 | 13.89 | 13.91 | 12,084,921 | -0.29(-2.04%) |
Dec 02, 2009 | 14.18 | 14.41 | 14.11 | 14.20 | 10,891,780 | +0.00(+0.00%) |
Dec 01, 2009 | 14.08 | 14.52 | 14.07 | 14.20 | 15,558,465 | +0.31(+2.20%) |
Nov 30, 2009 | 13.54 | 13.94 | 13.48 | 13.89 | 8,096,755 | +0.33(+2.41%) |
Nov 27, 2009 | 13.59 | 13.77 | 13.41 | 13.57 | 3,618,766 | -0.45(-3.19%) |
Nov 25, 2009 | 13.79 | 14.15 | 13.66 | 14.01 | 6,385,963 | +0.29(+2.11%) |
Nov 24, 2009 | 13.74 | 13.89 | 13.65 | 13.72 | 8,192,455 | -0.04(-0.32%) |
Nov 23, 2009 | 13.78 | 14.00 | 13.59 | 13.77 | 8,625,971 | +0.18(+1.33%) |
Nov 20, 2009 | 13.38 | 13.69 | 13.35 | 13.59 | 7,611,141 | -0.04(-0.28%) |
Nov 19, 2009 | 13.78 | 13.84 | 13.44 | 13.63 | 9,548,808 | -0.32(-2.27%) |
Nov 18, 2009 | 13.77 | 13.98 | 13.56 | 13.94 | 7,837,727 | +0.19(+1.39%) |
Nov 17, 2009 | 13.83 | 13.87 | 13.49 | 13.75 | 8,606,062 | -0.11(-0.83%) |
Nov 16, 2009 | 13.71 | 14.07 | 13.65 | 13.87 | 10,052,711 | +0.32(+2.38%) |
Nov 13, 2009 | 13.42 | 13.70 | 13.36 | 13.54 | 5,339,609 | +0.20(+1.51%) |
Nov 12, 2009 | 13.59 | 13.76 | 13.24 | 13.34 | 6,686,449 | -0.29(-2.12%) |
Nov 11, 2009 | 13.73 | 13.86 | 13.48 | 13.63 | 7,461,868 | +0.03(+0.24%) |
Nov 10, 2009 | 13.56 | 13.70 | 13.38 | 13.60 | 7,502,522 | -0.04(-0.28%) |
Nov 09, 2009 | 13.23 | 13.70 | 13.20 | 13.64 | 10,821,279 | +0.56(+4.26%) |
Nov 06, 2009 | 12.73 | 13.11 | 12.72 | 13.08 | 7,266,492 | +0.23(+1.83%) |
Nov 05, 2009 | 12.65 | 13.10 | 12.62 | 12.85 | 8,881,292 | +0.32(+2.57%) |
Nov 04, 2009 | 12.64 | 13.09 | 12.47 | 12.52 | 9,536,993 | -0.05(-0.43%) |
Nov 03, 2009 | 12.17 | 12.66 | 12.16 | 12.58 | 9,768,505 | +0.26(+2.08%) |
Nov 02, 2009 | 12.29 | 12.59 | 11.96 | 12.32 | 10,630,993 | +0.14(+1.17%) |
Oct 30, 2009 | 12.69 | 12.69 | 11.94 | 12.18 | 11,979,797 | -0.51(-4.00%) |
Oct 29, 2009 | 12.14 | 12.77 | 12.14 | 12.69 | 12,517,308 | +0.77(+6.46%) |
Oct 28, 2009 | 12.68 | 12.73 | 11.54 | 11.92 | 33,178,032 | -0.44(-3.54%) |
Oct 27, 2009 | 12.50 | 12.71 | 12.34 | 12.35 | 9,203,363 | -0.17(-1.35%) |
Oct 26, 2009 | 12.92 | 13.21 | 12.48 | 12.52 | 8,328,727 | -0.43(-3.29%) |
Oct 23, 2009 | 12.91 | 13.01 | 12.75 | 12.95 | 9,607,915 | -0.36(-2.71%) |
Oct 22, 2009 | 13.02 | 13.38 | 12.71 | 13.31 | 11,766,116 | +0.33(+2.57%) |
Oct 21, 2009 | 13.23 | 13.53 | 12.91 | 12.98 | 7,517,398 | -0.32(-2.42%) |
Oct 20, 2009 | 13.17 | 13.37 | 13.15 | 13.30 | 10,959,415 | -0.17(-1.30%) |
Oct 19, 2009 | 13.20 | 13.50 | 13.15 | 13.47 | 10,924,116 | +0.28(+2.15%) |
Oct 16, 2009 | 13.75 | 13.76 | 13.13 | 13.19 | 13,201,116 | -0.64(-4.62%) |
Oct 15, 2009 | 13.24 | 13.87 | 13.08 | 13.83 | 24,149,286 | +0.51(+3.81%) |
Oct 14, 2009 | 13.01 | 13.34 | 12.99 | 13.32 | 9,003,768 | +0.46(+3.61%) |
Oct 13, 2009 | 12.75 | 12.90 | 12.53 | 12.86 | 7,489,555 | +0.10(+0.77%) |
Oct 12, 2009 | 12.79 | 12.92 | 12.64 | 12.76 | 5,178,541 | +0.10(+0.82%) |
Oct 09, 2009 | 12.67 | 12.75 | 12.49 | 12.65 | 6,563,357 | -0.03(-0.26%) |
Oct 08, 2009 | 12.02 | 12.86 | 12.02 | 12.69 | 13,671,454 | +0.77(+6.46%) |
Oct 07, 2009 | 12.06 | 12.13 | 11.84 | 11.92 | 7,351,194 | -0.18(-1.49%) |
Oct 06, 2009 | 12.07 | 12.22 | 11.91 | 12.10 | 11,734,020 | +0.21(+1.79%) |
Oct 05, 2009 | 11.80 | 12.08 | 11.61 | 11.88 | 10,136,667 | +0.21(+1.78%) |
Oct 02, 2009 | 11.39 | 11.87 | 11.13 | 11.68 | 13,678,207 | +0.02(+0.19%) |