Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.53 | 15.26 | 15.26 | 15.26 | 1,677,746 | -0.32(-2.03%) |
Dec 30, 2009 | 15.46 | 15.57 | 15.43 | 15.57 | 1,522,249 | +0.03(+0.21%) |
Dec 29, 2009 | 15.58 | 15.58 | 15.51 | 15.54 | 1,965,814 | +0.00(+0.03%) |
Dec 28, 2009 | 15.56 | 15.56 | 15.48 | 15.53 | 2,159,013 | +0.04(+0.24%) |
Dec 24, 2009 | 15.28 | 15.50 | 15.28 | 15.50 | 968,075 | +0.20(+1.33%) |
Dec 23, 2009 | 15.22 | 15.31 | 15.17 | 15.29 | 2,037,030 | +0.12(+0.78%) |
Dec 22, 2009 | 15.38 | 15.46 | 15.16 | 15.18 | 2,728,176 | -0.33(-2.13%) |
Dec 21, 2009 | 15.51 | 15.55 | 15.36 | 15.51 | 2,441,580 | +0.09(+0.58%) |
Dec 18, 2009 | 15.34 | 15.46 | 15.25 | 15.42 | 5,375,492 | +0.13(+0.86%) |
Dec 17, 2009 | 15.32 | 15.33 | 15.16 | 15.28 | 3,106,188 | -0.07(-0.43%) |
Dec 16, 2009 | 15.38 | 15.44 | 15.28 | 15.35 | 3,526,832 | +0.06(+0.40%) |
Dec 15, 2009 | 15.25 | 15.29 | 15.14 | 15.29 | 2,876,814 | +0.00(+0.00%) |
Dec 14, 2009 | 15.31 | 15.34 | 15.22 | 15.29 | 2,995,205 | -0.01(-0.06%) |
Dec 11, 2009 | 15.05 | 15.38 | 15.05 | 15.30 | 3,090,217 | +0.25(+1.66%) |
Dec 10, 2009 | 14.87 | 15.05 | 14.82 | 15.05 | 3,117,592 | +0.30(+2.02%) |
Dec 09, 2009 | 14.75 | 14.83 | 14.64 | 14.75 | 2,580,413 | +0.00(+0.03%) |
Dec 08, 2009 | 14.82 | 14.84 | 14.64 | 14.75 | 2,516,101 | -0.26(-1.76%) |
Dec 07, 2009 | 14.97 | 15.11 | 14.86 | 15.01 | 2,455,588 | +0.08(+0.51%) |
Dec 04, 2009 | 15.11 | 15.20 | 14.70 | 14.94 | 4,054,818 | -0.00(-0.03%) |
Dec 03, 2009 | 14.90 | 15.09 | 14.84 | 14.94 | 2,797,325 | +0.07(+0.44%) |
Dec 02, 2009 | 14.73 | 15.01 | 14.73 | 14.87 | 4,415,426 | +0.13(+0.86%) |
Dec 01, 2009 | 14.50 | 14.77 | 14.50 | 14.75 | 3,350,099 | +0.34(+2.33%) |
Nov 30, 2009 | 14.35 | 14.48 | 14.33 | 14.41 | 3,273,812 | +0.03(+0.20%) |
Nov 27, 2009 | 14.38 | 14.55 | 14.26 | 14.38 | 1,494,768 | -0.25(-1.71%) |
Nov 25, 2009 | 14.54 | 14.70 | 14.50 | 14.63 | 2,998,475 | +0.10(+0.68%) |
Nov 24, 2009 | 14.52 | 14.60 | 14.42 | 14.53 | 3,439,867 | +0.04(+0.29%) |
Nov 23, 2009 | 14.37 | 14.55 | 14.30 | 14.49 | 3,632,313 | +0.26(+1.82%) |
Nov 20, 2009 | 14.07 | 14.33 | 14.05 | 14.23 | 5,544,986 | +0.14(+1.00%) |
Nov 19, 2009 | 14.25 | 14.25 | 14.00 | 14.09 | 3,080,602 | -0.19(-1.36%) |
Nov 18, 2009 | 14.40 | 14.45 | 14.21 | 14.28 | 2,575,624 | -0.14(-0.98%) |
Nov 17, 2009 | 14.50 | 14.53 | 14.38 | 14.43 | 2,660,232 | -0.10(-0.68%) |
Nov 16, 2009 | 14.34 | 14.55 | 14.31 | 14.52 | 2,929,245 | +0.27(+1.89%) |
Nov 13, 2009 | 14.23 | 14.39 | 14.12 | 14.26 | 4,356,058 | +0.05(+0.37%) |
Nov 12, 2009 | 14.45 | 14.51 | 14.18 | 14.20 | 2,535,883 | -0.21(-1.47%) |
Nov 11, 2009 | 14.54 | 14.60 | 14.37 | 14.42 | 2,755,102 | -0.07(-0.46%) |
Nov 10, 2009 | 14.25 | 14.57 | 14.24 | 14.48 | 4,342,358 | +0.14(+0.99%) |
Nov 09, 2009 | 14.15 | 14.34 | 14.09 | 14.34 | 3,979,675 | +0.25(+1.74%) |
Nov 06, 2009 | 14.18 | 14.21 | 14.01 | 14.09 | 4,045,995 | -0.07(-0.47%) |
Nov 05, 2009 | 14.05 | 14.23 | 14.01 | 14.16 | 3,488,281 | +0.20(+1.42%) |
Nov 04, 2009 | 13.87 | 14.16 | 13.82 | 13.96 | 4,017,650 | +0.16(+1.13%) |
Nov 03, 2009 | 13.85 | 13.93 | 13.77 | 13.81 | 3,493,635 | -0.10(-0.75%) |
Nov 02, 2009 | 13.92 | 14.01 | 13.71 | 13.91 | 4,186,433 | +0.01(+0.07%) |
Oct 30, 2009 | 14.23 | 14.26 | 13.90 | 13.90 | 9,368,171 | -0.31(-2.16%) |
Oct 29, 2009 | 14.01 | 14.22 | 13.78 | 14.21 | 6,806,799 | +0.29(+2.07%) |
Oct 28, 2009 | 14.11 | 14.17 | 13.86 | 13.92 | 7,384,207 | -0.17(-1.21%) |
Oct 27, 2009 | 14.22 | 14.29 | 14.06 | 14.09 | 4,617,755 | -0.08(-0.57%) |
Oct 26, 2009 | 14.46 | 14.62 | 14.12 | 14.17 | 4,533,641 | -0.25(-1.74%) |
Oct 23, 2009 | 14.51 | 14.53 | 14.38 | 14.42 | 6,911,356 | -0.16(-1.10%) |
Oct 22, 2009 | 14.53 | 14.63 | 14.36 | 14.58 | 6,004,693 | +0.07(+0.46%) |
Oct 21, 2009 | 14.51 | 14.74 | 14.51 | 14.51 | 7,584,513 | +0.00(+0.03%) |
Oct 20, 2009 | 14.49 | 14.55 | 14.46 | 14.51 | 5,787,901 | -0.06(-0.42%) |
Oct 19, 2009 | 14.55 | 14.68 | 14.41 | 14.57 | 4,293,275 | +0.07(+0.49%) |
Oct 16, 2009 | 14.35 | 14.60 | 14.30 | 14.50 | 10,571,282 | +0.06(+0.43%) |
Oct 15, 2009 | 14.26 | 14.52 | 14.26 | 14.44 | 6,874,809 | +0.14(+0.99%) |
Oct 14, 2009 | 14.38 | 14.45 | 14.27 | 14.30 | 4,905,750 | +0.03(+0.23%) |
Oct 13, 2009 | 14.38 | 14.42 | 14.14 | 14.26 | 4,560,982 | -0.14(-0.95%) |
Oct 12, 2009 | 14.26 | 14.43 | 14.12 | 14.40 | 6,579,507 | +0.24(+1.67%) |
Oct 09, 2009 | 13.97 | 14.18 | 13.94 | 14.17 | 7,324,787 | +0.21(+1.52%) |
Oct 08, 2009 | 14.07 | 14.14 | 13.91 | 13.95 | 7,378,631 | -0.04(-0.30%) |
Oct 07, 2009 | 14.01 | 14.11 | 13.92 | 14.00 | 4,545,272 | -0.09(-0.64%) |
Oct 06, 2009 | 14.02 | 14.11 | 13.87 | 14.09 | 5,313,213 | +0.09(+0.68%) |
Oct 05, 2009 | 13.78 | 14.01 | 13.61 | 13.99 | 4,331,576 | +0.22(+1.61%) |
Oct 02, 2009 | 13.91 | 14.01 | 13.75 | 13.77 | 4,734,394 | -0.26(-1.88%) |