Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.69 | 14.60 | 14.60 | 14.60 | 1,829,553 | +0.15(+1.03%) |
Dec 30, 2009 | 14.49 | 14.64 | 14.22 | 14.45 | 3,382,261 | -0.20(-1.34%) |
Dec 29, 2009 | 14.82 | 15.00 | 14.61 | 14.65 | 4,477,262 | +0.08(+0.58%) |
Dec 28, 2009 | 14.93 | 15.14 | 14.44 | 14.56 | 2,520,713 | -0.16(-1.08%) |
Dec 24, 2009 | 14.91 | 15.03 | 14.70 | 14.72 | 2,358,187 | +0.11(+0.77%) |
Dec 23, 2009 | 14.40 | 14.89 | 14.34 | 14.61 | 5,417,335 | +0.44(+3.10%) |
Dec 22, 2009 | 14.17 | 14.67 | 14.10 | 14.17 | 7,716,561 | +0.07(+0.46%) |
Dec 21, 2009 | 14.77 | 14.77 | 14.02 | 14.11 | 5,649,203 | -0.52(-3.57%) |
Dec 18, 2009 | 14.24 | 14.79 | 14.18 | 14.63 | 11,205,566 | +0.49(+3.43%) |
Dec 17, 2009 | 15.40 | 15.40 | 14.11 | 14.14 | 12,717,423 | -1.97(-12.22%) |
Dec 16, 2009 | 15.77 | 16.19 | 15.66 | 16.11 | 5,604,481 | +0.64(+4.16%) |
Dec 15, 2009 | 15.69 | 16.05 | 15.40 | 15.47 | 5,361,446 | -0.37(-2.36%) |
Dec 14, 2009 | 15.44 | 15.86 | 15.26 | 15.84 | 4,795,727 | +0.46(+2.97%) |
Dec 11, 2009 | 15.78 | 15.91 | 15.19 | 15.39 | 7,922,037 | -0.43(-2.72%) |
Dec 10, 2009 | 16.20 | 16.21 | 15.75 | 15.82 | 6,076,109 | -0.27(-1.68%) |
Dec 09, 2009 | 15.82 | 16.38 | 15.60 | 16.09 | 8,240,123 | +0.43(+2.74%) |
Dec 08, 2009 | 16.09 | 16.22 | 15.52 | 15.66 | 9,620,785 | -0.68(-4.17%) |
Dec 07, 2009 | 16.14 | 16.75 | 15.71 | 16.34 | 11,576,191 | -0.69(-4.06%) |
Dec 04, 2009 | 17.79 | 17.79 | 16.48 | 17.03 | 11,274,934 | -0.90(-5.00%) |
Dec 03, 2009 | 18.67 | 18.67 | 17.79 | 17.93 | 8,783,502 | -1.04(-5.47%) |
Dec 02, 2009 | 19.18 | 19.61 | 18.86 | 18.96 | 8,786,123 | -0.03(-0.15%) |
Dec 01, 2009 | 18.30 | 19.08 | 18.17 | 18.99 | 7,195,064 | +1.30(+7.33%) |
Nov 30, 2009 | 17.30 | 17.96 | 17.27 | 17.69 | 6,473,659 | +0.25(+1.45%) |
Nov 27, 2009 | 17.27 | 17.84 | 16.75 | 17.44 | 5,529,160 | -1.16(-6.22%) |
Nov 25, 2009 | 18.48 | 18.64 | 18.10 | 18.60 | 4,148,768 | +0.65(+3.64%) |
Nov 24, 2009 | 18.36 | 18.37 | 17.56 | 17.94 | 4,554,105 | -0.34(-1.84%) |
Nov 23, 2009 | 18.42 | 18.79 | 18.02 | 18.28 | 6,411,122 | +0.61(+3.43%) |
Nov 20, 2009 | 17.42 | 17.78 | 17.31 | 17.67 | 5,372,126 | -0.20(-1.10%) |
Nov 19, 2009 | 16.92 | 18.01 | 16.39 | 17.87 | 8,160,230 | +0.49(+2.85%) |
Nov 18, 2009 | 17.81 | 18.14 | 17.15 | 17.37 | 6,235,782 | -0.29(-1.64%) |
Nov 17, 2009 | 17.21 | 17.66 | 16.94 | 17.66 | 5,100,528 | +0.10(+0.58%) |
Nov 16, 2009 | 17.83 | 17.85 | 17.18 | 17.56 | 8,497,861 | +0.36(+2.12%) |
Nov 13, 2009 | 16.13 | 17.51 | 16.06 | 17.20 | 11,048,491 | +1.27(+7.97%) |
Nov 12, 2009 | 16.56 | 16.58 | 15.75 | 15.93 | 7,353,017 | -0.85(-5.06%) |
Nov 11, 2009 | 16.91 | 17.16 | 16.54 | 16.78 | 7,206,281 | +0.30(+1.81%) |
Nov 10, 2009 | 16.10 | 16.52 | 15.84 | 16.48 | 7,346,356 | +0.23(+1.44%) |
Nov 09, 2009 | 16.04 | 16.68 | 15.93 | 16.24 | 10,322,491 | +0.88(+5.71%) |
Nov 06, 2009 | 14.81 | 15.71 | 14.64 | 15.37 | 11,294,632 | +0.86(+5.92%) |
Nov 05, 2009 | 14.57 | 14.88 | 14.28 | 14.51 | 7,476,814 | -0.10(-0.70%) |
Nov 04, 2009 | 14.59 | 14.80 | 13.92 | 14.61 | 12,034,801 | +0.67(+4.82%) |
Nov 03, 2009 | 12.16 | 13.98 | 12.06 | 13.94 | 8,416,133 | +1.52(+12.26%) |
Nov 02, 2009 | 12.63 | 13.00 | 12.10 | 12.42 | 6,686,532 | +0.14(+1.14%) |
Oct 30, 2009 | 12.43 | 12.43 | 11.60 | 12.28 | 7,981,106 | -0.32(-2.52%) |
Oct 29, 2009 | 11.68 | 12.74 | 11.63 | 12.59 | 5,467,786 | +1.16(+10.12%) |
Oct 28, 2009 | 12.34 | 12.55 | 11.38 | 11.44 | 9,389,306 | -1.05(-8.45%) |
Oct 27, 2009 | 12.53 | 12.62 | 11.85 | 12.49 | 5,655,854 | +0.08(+0.68%) |
Oct 26, 2009 | 13.01 | 13.36 | 12.33 | 12.41 | 4,585,536 | -0.45(-3.49%) |
Oct 23, 2009 | 13.01 | 13.15 | 12.80 | 12.86 | 4,326,573 | -0.17(-1.29%) |
Oct 22, 2009 | 13.01 | 13.06 | 12.62 | 13.02 | 4,703,770 | -0.08(-0.64%) |
Oct 21, 2009 | 12.92 | 13.58 | 12.89 | 13.11 | 4,229,543 | -0.02(-0.14%) |
Oct 20, 2009 | 13.00 | 13.21 | 12.96 | 13.13 | 4,446,416 | -0.58(-4.22%) |
Oct 19, 2009 | 13.57 | 13.71 | 13.19 | 13.71 | 4,455,785 | +0.21(+1.59%) |
Oct 16, 2009 | 13.44 | 13.80 | 13.30 | 13.49 | 4,193,834 | +0.03(+0.21%) |
Oct 15, 2009 | 13.80 | 13.98 | 13.37 | 13.46 | 4,736,457 | -0.43(-3.09%) |
Oct 14, 2009 | 14.10 | 14.17 | 13.80 | 13.89 | 3,608,060 | -0.07(-0.47%) |
Oct 13, 2009 | 13.69 | 14.12 | 13.48 | 13.96 | 5,733,852 | +0.34(+2.47%) |
Oct 12, 2009 | 13.99 | 14.14 | 13.41 | 13.62 | 2,939,715 | -0.02(-0.14%) |
Oct 09, 2009 | 13.62 | 13.98 | 13.36 | 13.64 | 3,974,645 | -0.24(-1.75%) |
Oct 08, 2009 | 13.67 | 14.19 | 13.43 | 13.88 | 6,593,660 | +0.34(+2.48%) |
Oct 07, 2009 | 13.77 | 13.89 | 13.27 | 13.55 | 4,796,173 | -0.04(-0.27%) |
Oct 06, 2009 | 13.53 | 14.03 | 13.31 | 13.58 | 6,870,234 | +0.67(+5.21%) |
Oct 05, 2009 | 12.49 | 13.05 | 12.45 | 12.91 | 3,895,785 | +0.54(+4.38%) |
Oct 02, 2009 | 11.94 | 12.73 | 11.80 | 12.37 | 5,722,508 | +0.22(+1.85%) |