Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.29 | 16.34 | 16.34 | 16.34 | 5,003,988 | +0.06(+0.39%) |
Dec 30, 2009 | 16.48 | 16.50 | 16.05 | 16.28 | 4,851,139 | -0.26(-1.59%) |
Dec 29, 2009 | 17.13 | 17.30 | 16.48 | 16.54 | 4,797,456 | -0.56(-3.27%) |
Dec 28, 2009 | 16.84 | 17.38 | 16.82 | 17.10 | 4,541,601 | +0.28(+1.68%) |
Dec 24, 2009 | 16.55 | 16.87 | 16.52 | 16.82 | 1,831,208 | +0.23(+1.37%) |
Dec 23, 2009 | 15.55 | 17.31 | 15.55 | 16.59 | 13,544,306 | +1.01(+6.51%) |
Dec 22, 2009 | 15.23 | 15.59 | 15.19 | 15.58 | 4,196,095 | +0.40(+2.60%) |
Dec 21, 2009 | 14.96 | 15.22 | 14.93 | 15.18 | 3,908,339 | +0.23(+1.55%) |
Dec 18, 2009 | 14.62 | 15.00 | 14.59 | 14.95 | 7,471,619 | +0.34(+2.30%) |
Dec 17, 2009 | 14.35 | 14.68 | 14.24 | 14.62 | 4,249,696 | +0.02(+0.16%) |
Dec 16, 2009 | 14.56 | 14.66 | 14.42 | 14.59 | 3,097,961 | +0.18(+1.26%) |
Dec 15, 2009 | 14.43 | 14.64 | 14.21 | 14.41 | 2,499,919 | -0.12(-0.84%) |
Dec 14, 2009 | 14.43 | 14.59 | 14.35 | 14.53 | 4,281,704 | +0.35(+2.44%) |
Dec 11, 2009 | 13.93 | 14.22 | 13.68 | 14.19 | 2,511,648 | +0.45(+3.24%) |
Dec 10, 2009 | 13.68 | 13.78 | 13.51 | 13.74 | 3,353,521 | +0.16(+1.21%) |
Dec 09, 2009 | 13.48 | 13.71 | 13.23 | 13.58 | 3,034,375 | +0.10(+0.71%) |
Dec 08, 2009 | 13.39 | 13.67 | 13.30 | 13.48 | 3,232,896 | -0.00(-0.03%) |
Dec 07, 2009 | 13.72 | 13.92 | 13.43 | 13.49 | 3,916,456 | -0.30(-2.21%) |
Dec 04, 2009 | 13.89 | 14.24 | 13.50 | 13.79 | 6,003,096 | +0.23(+1.68%) |
Dec 03, 2009 | 13.68 | 14.04 | 13.50 | 13.57 | 5,986,993 | -0.02(-0.17%) |
Dec 02, 2009 | 13.66 | 13.79 | 13.42 | 13.59 | 6,512,045 | -0.00(-0.03%) |
Dec 01, 2009 | 13.64 | 13.71 | 13.36 | 13.59 | 4,339,992 | +0.06(+0.47%) |
Nov 30, 2009 | 12.96 | 13.62 | 12.76 | 13.53 | 7,060,396 | +0.60(+4.64%) |
Nov 27, 2009 | 13.01 | 13.12 | 12.79 | 12.93 | 1,939,587 | -0.43(-3.20%) |
Nov 25, 2009 | 13.62 | 13.81 | 13.24 | 13.36 | 3,716,956 | -0.14(-1.04%) |
Nov 24, 2009 | 13.55 | 13.61 | 13.40 | 13.50 | 4,144,485 | -0.10(-0.70%) |
Nov 23, 2009 | 13.98 | 14.30 | 13.47 | 13.59 | 5,454,507 | -0.05(-0.40%) |
Nov 20, 2009 | 13.82 | 13.90 | 13.57 | 13.65 | 4,313,632 | -0.28(-1.99%) |
Nov 19, 2009 | 14.35 | 14.37 | 13.86 | 13.92 | 4,842,437 | -0.62(-4.28%) |
Nov 18, 2009 | 14.52 | 14.71 | 14.38 | 14.55 | 6,135,825 | +0.07(+0.47%) |
Nov 17, 2009 | 14.68 | 15.01 | 14.46 | 14.48 | 3,191,175 | -0.34(-2.30%) |
Nov 16, 2009 | 14.90 | 15.04 | 14.61 | 14.82 | 4,445,597 | +0.05(+0.31%) |
Nov 13, 2009 | 14.89 | 14.94 | 14.66 | 14.78 | 3,410,925 | +0.00(+0.00%) |
Nov 12, 2009 | 14.79 | 15.12 | 14.69 | 14.78 | 4,482,362 | -0.04(-0.25%) |
Nov 11, 2009 | 14.43 | 14.86 | 14.33 | 14.81 | 4,270,578 | +0.60(+4.26%) |
Nov 10, 2009 | 14.37 | 14.53 | 14.12 | 14.21 | 3,897,363 | -0.27(-1.88%) |
Nov 09, 2009 | 13.70 | 14.49 | 13.66 | 14.48 | 4,261,715 | +1.09(+8.10%) |
Nov 06, 2009 | 13.62 | 13.77 | 13.23 | 13.39 | 3,709,637 | -0.41(-2.98%) |
Nov 05, 2009 | 13.63 | 13.98 | 13.16 | 13.81 | 4,433,295 | +0.50(+3.76%) |
Nov 04, 2009 | 13.92 | 14.00 | 13.30 | 13.30 | 6,735,036 | -0.34(-2.46%) |
Nov 03, 2009 | 13.01 | 13.66 | 12.80 | 13.64 | 5,330,650 | +0.45(+3.42%) |
Nov 02, 2009 | 13.27 | 13.57 | 12.58 | 13.19 | 5,849,893 | -0.12(-0.91%) |
Oct 30, 2009 | 13.05 | 13.40 | 12.65 | 13.31 | 10,831,929 | +0.10(+0.78%) |
Oct 29, 2009 | 12.54 | 13.25 | 12.54 | 13.21 | 7,669,598 | +0.67(+5.31%) |
Oct 28, 2009 | 13.27 | 13.55 | 12.50 | 12.54 | 7,486,054 | -0.75(-5.64%) |
Oct 27, 2009 | 13.75 | 13.79 | 13.23 | 13.29 | 4,901,133 | -0.38(-2.81%) |
Oct 26, 2009 | 13.93 | 14.27 | 13.61 | 13.68 | 5,658,844 | -0.18(-1.29%) |
Oct 23, 2009 | 13.86 | 13.92 | 13.74 | 13.85 | 5,838,089 | -0.02(-0.13%) |
Oct 22, 2009 | 13.55 | 13.89 | 13.18 | 13.87 | 19,602,342 | +0.56(+4.19%) |
Oct 21, 2009 | 13.06 | 13.77 | 13.06 | 13.31 | 5,014,058 | +0.15(+1.15%) |
Oct 20, 2009 | 13.10 | 13.26 | 13.10 | 13.16 | 5,005,590 | -0.04(-0.27%) |
Oct 19, 2009 | 13.07 | 13.26 | 12.89 | 13.20 | 3,304,761 | +0.17(+1.34%) |
Oct 16, 2009 | 13.21 | 13.33 | 12.83 | 13.02 | 3,768,304 | -0.38(-2.86%) |
Oct 15, 2009 | 13.34 | 13.55 | 13.21 | 13.41 | 3,428,380 | +0.08(+0.60%) |
Oct 14, 2009 | 13.23 | 13.50 | 13.08 | 13.33 | 5,305,792 | +0.36(+2.75%) |
Oct 13, 2009 | 12.83 | 13.17 | 12.61 | 12.97 | 4,295,436 | -0.41(-3.07%) |
Oct 12, 2009 | 13.24 | 13.62 | 13.18 | 13.38 | 3,526,396 | -0.01(-0.10%) |
Oct 09, 2009 | 13.36 | 13.64 | 13.13 | 13.39 | 4,048,165 | -0.05(-0.40%) |
Oct 08, 2009 | 12.89 | 13.49 | 12.83 | 13.45 | 5,563,515 | +0.74(+5.83%) |
Oct 07, 2009 | 12.62 | 12.84 | 12.38 | 12.71 | 2,912,941 | -0.01(-0.11%) |
Oct 06, 2009 | 13.15 | 13.47 | 12.58 | 12.72 | 4,742,937 | -0.17(-1.35%) |
Oct 05, 2009 | 12.53 | 13.10 | 12.46 | 12.89 | 4,698,750 | +0.44(+3.55%) |
Oct 02, 2009 | 12.20 | 12.99 | 11.91 | 12.45 | 8,225,573 | -0.02(-0.14%) |