Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.06 | 13.31 | 13.31 | 13.31 | 114,788 | +0.20(+1.49%) |
Dec 30, 2009 | 12.98 | 13.14 | 12.88 | 13.12 | 56,601 | +0.05(+0.42%) |
Dec 29, 2009 | 12.96 | 13.13 | 12.88 | 13.06 | 26,627 | +0.16(+1.28%) |
Dec 28, 2009 | 13.27 | 13.27 | 12.89 | 12.90 | 79,077 | -0.29(-2.20%) |
Dec 24, 2009 | 13.13 | 13.26 | 13.07 | 13.19 | 10,205 | +0.13(+1.02%) |
Dec 23, 2009 | 12.91 | 13.12 | 12.91 | 13.06 | 49,164 | +0.16(+1.28%) |
Dec 22, 2009 | 13.24 | 13.27 | 12.79 | 12.89 | 40,814 | -0.38(-2.83%) |
Dec 21, 2009 | 13.09 | 13.42 | 12.68 | 13.27 | 125,591 | +0.27(+2.05%) |
Dec 18, 2009 | 12.20 | 13.03 | 12.20 | 13.00 | 383,108 | +0.97(+8.07%) |
Dec 17, 2009 | 12.45 | 12.79 | 12.02 | 12.03 | 186,563 | -0.43(-3.46%) |
Dec 16, 2009 | 13.24 | 13.24 | 12.42 | 12.46 | 171,183 | -0.64(-4.90%) |
Dec 15, 2009 | 13.20 | 13.24 | 13.05 | 13.10 | 56,073 | -0.09(-0.65%) |
Dec 14, 2009 | 13.12 | 13.26 | 13.02 | 13.19 | 50,861 | +0.10(+0.78%) |
Dec 11, 2009 | 13.36 | 13.38 | 12.96 | 13.09 | 84,072 | -0.15(-1.12%) |
Dec 10, 2009 | 13.39 | 13.51 | 13.05 | 13.24 | 58,139 | -0.15(-1.11%) |
Dec 09, 2009 | 13.90 | 13.97 | 13.31 | 13.38 | 288,058 | -0.55(-3.93%) |
Dec 08, 2009 | 14.07 | 14.26 | 13.74 | 13.93 | 55,739 | -0.29(-2.04%) |
Dec 07, 2009 | 13.98 | 14.29 | 13.80 | 14.22 | 121,400 | +0.36(+2.60%) |
Dec 04, 2009 | 13.73 | 14.10 | 13.59 | 13.86 | 68,778 | +0.42(+3.15%) |
Dec 03, 2009 | 13.89 | 13.98 | 13.39 | 13.44 | 88,263 | -0.50(-3.60%) |
Dec 02, 2009 | 13.94 | 13.95 | 13.71 | 13.94 | 51,677 | +0.01(+0.06%) |
Dec 01, 2009 | 13.39 | 13.96 | 13.39 | 13.93 | 83,852 | +0.71(+5.39%) |
Nov 30, 2009 | 13.67 | 13.67 | 12.93 | 13.22 | 155,075 | -0.45(-3.32%) |
Nov 27, 2009 | 13.82 | 13.96 | 13.67 | 13.67 | 60,198 | -0.63(-4.43%) |
Nov 25, 2009 | 14.62 | 14.68 | 14.31 | 14.31 | 61,954 | -0.18(-1.24%) |
Nov 24, 2009 | 14.84 | 14.84 | 14.40 | 14.49 | 73,027 | -0.16(-1.12%) |
Nov 23, 2009 | 14.83 | 14.88 | 14.43 | 14.65 | 83,371 | +0.20(+1.41%) |
Nov 20, 2009 | 14.38 | 14.79 | 14.22 | 14.45 | 94,099 | -0.06(-0.43%) |
Nov 19, 2009 | 14.81 | 15.09 | 14.19 | 14.51 | 290,393 | -0.58(-3.84%) |
Nov 18, 2009 | 15.19 | 15.95 | 15.04 | 15.09 | 2,526,002 | -0.02(-0.16%) |
Nov 17, 2009 | 15.27 | 15.27 | 15.07 | 15.12 | 111,004 | -0.21(-1.38%) |
Nov 16, 2009 | 15.48 | 15.49 | 15.11 | 15.33 | 99,737 | +0.11(+0.72%) |
Nov 13, 2009 | 14.85 | 15.62 | 14.71 | 15.22 | 164,763 | +0.48(+3.24%) |
Nov 12, 2009 | 15.15 | 15.37 | 14.56 | 14.74 | 351,176 | +0.81(+5.79%) |
Nov 11, 2009 | 14.25 | 14.31 | 13.71 | 13.93 | 103,304 | -0.24(-1.71%) |
Nov 10, 2009 | 14.83 | 15.06 | 14.13 | 14.18 | 79,542 | -0.68(-4.59%) |
Nov 09, 2009 | 14.97 | 15.12 | 14.77 | 14.86 | 60,966 | +0.05(+0.37%) |
Nov 06, 2009 | 15.05 | 15.15 | 14.61 | 14.80 | 30,354 | -0.36(-2.38%) |
Nov 05, 2009 | 14.72 | 15.20 | 14.44 | 15.16 | 45,117 | +0.61(+4.20%) |
Nov 04, 2009 | 15.33 | 15.63 | 14.54 | 14.55 | 32,319 | -0.75(-4.91%) |
Nov 03, 2009 | 14.16 | 15.37 | 13.97 | 15.30 | 107,946 | +1.07(+7.48%) |
Nov 02, 2009 | 14.00 | 14.28 | 13.89 | 14.24 | 80,661 | +0.26(+1.85%) |
Oct 30, 2009 | 14.52 | 14.73 | 13.89 | 13.98 | 75,447 | -0.69(-4.70%) |
Oct 29, 2009 | 14.39 | 14.68 | 14.31 | 14.67 | 57,851 | +0.37(+2.57%) |
Oct 28, 2009 | 14.68 | 14.87 | 14.26 | 14.30 | 72,903 | -0.44(-2.98%) |
Oct 27, 2009 | 15.20 | 15.20 | 14.66 | 14.74 | 43,374 | -0.38(-2.54%) |
Oct 26, 2009 | 14.97 | 15.44 | 14.96 | 15.12 | 59,090 | +0.15(+0.99%) |
Oct 23, 2009 | 15.42 | 15.91 | 14.96 | 14.97 | 61,712 | -0.74(-4.73%) |
Oct 22, 2009 | 15.62 | 15.91 | 15.34 | 15.72 | 65,485 | +0.05(+0.30%) |
Oct 21, 2009 | 15.59 | 16.23 | 15.57 | 15.67 | 83,400 | +0.19(+1.21%) |
Oct 20, 2009 | 15.70 | 15.97 | 15.46 | 15.48 | 78,080 | -0.40(-2.51%) |
Oct 19, 2009 | 15.84 | 15.94 | 15.66 | 15.88 | 82,750 | +0.23(+1.50%) |
Oct 16, 2009 | 15.30 | 15.75 | 15.19 | 15.65 | 63,148 | +0.35(+2.30%) |
Oct 15, 2009 | 15.82 | 15.86 | 15.15 | 15.30 | 93,452 | -0.59(-3.70%) |
Oct 14, 2009 | 15.98 | 16.02 | 15.66 | 15.88 | 79,245 | -0.13(-0.83%) |
Oct 13, 2009 | 15.66 | 16.02 | 15.59 | 16.02 | 98,846 | +0.39(+2.51%) |
Oct 12, 2009 | 16.06 | 16.28 | 15.58 | 15.62 | 222,402 | -0.72(-4.41%) |
Oct 09, 2009 | 14.97 | 16.45 | 14.94 | 16.34 | 293,608 | +1.38(+9.21%) |
Oct 08, 2009 | 14.96 | 15.06 | 14.83 | 14.97 | 429,153 | +0.12(+0.79%) |
Oct 07, 2009 | 14.71 | 14.91 | 14.71 | 14.85 | 31,932 | +0.16(+1.07%) |
Oct 06, 2009 | 15.00 | 15.03 | 14.54 | 14.69 | 107,877 | -0.23(-1.57%) |
Oct 05, 2009 | 14.77 | 15.00 | 14.73 | 14.93 | 100,755 | +0.31(+2.09%) |
Oct 02, 2009 | 14.41 | 14.86 | 14.41 | 14.62 | 40,419 | +0.05(+0.38%) |