Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.46 | 14.46 | 14.46 | 14.46 | 498,484 | +0.06(+0.42%) |
Dec 30, 2009 | 14.26 | 14.50 | 14.16 | 14.40 | 520,326 | +0.02(+0.16%) |
Dec 29, 2009 | 14.41 | 14.61 | 14.34 | 14.38 | 979,907 | +0.05(+0.36%) |
Dec 28, 2009 | 14.44 | 14.45 | 14.29 | 14.33 | 232,703 | +0.03(+0.20%) |
Dec 24, 2009 | 14.24 | 14.40 | 14.23 | 14.30 | 201,491 | +0.05(+0.36%) |
Dec 23, 2009 | 14.17 | 14.41 | 14.10 | 14.25 | 727,356 | +0.19(+1.33%) |
Dec 22, 2009 | 13.91 | 14.21 | 13.89 | 14.06 | 781,591 | +0.11(+0.80%) |
Dec 21, 2009 | 13.84 | 14.26 | 13.77 | 13.95 | 1,058,272 | +0.23(+1.67%) |
Dec 18, 2009 | 13.39 | 13.76 | 13.34 | 13.72 | 1,668,049 | +0.29(+2.15%) |
Dec 17, 2009 | 13.43 | 13.54 | 13.30 | 13.43 | 2,591,218 | +0.00(+0.03%) |
Dec 16, 2009 | 13.56 | 13.78 | 13.38 | 13.43 | 1,236,119 | +0.00(+0.00%) |
Dec 15, 2009 | 13.26 | 13.67 | 13.13 | 13.43 | 1,635,748 | +0.18(+1.34%) |
Dec 14, 2009 | 13.43 | 13.56 | 13.20 | 13.25 | 2,309,103 | -0.43(-3.14%) |
Dec 11, 2009 | 14.53 | 14.53 | 13.62 | 13.68 | 3,163,833 | -1.09(-7.39%) |
Dec 10, 2009 | 14.74 | 15.02 | 14.69 | 14.77 | 858,121 | -0.19(-1.25%) |
Dec 09, 2009 | 14.69 | 15.02 | 14.54 | 14.96 | 892,482 | +0.23(+1.55%) |
Dec 08, 2009 | 14.80 | 14.96 | 14.68 | 14.73 | 760,338 | -0.19(-1.25%) |
Dec 07, 2009 | 14.54 | 15.11 | 14.54 | 14.92 | 811,946 | +0.35(+2.44%) |
Dec 04, 2009 | 14.70 | 14.92 | 14.54 | 14.56 | 578,023 | +0.02(+0.16%) |
Dec 03, 2009 | 14.48 | 14.78 | 14.46 | 14.54 | 690,143 | -0.07(-0.51%) |
Dec 02, 2009 | 14.65 | 14.77 | 14.50 | 14.61 | 708,321 | -0.04(-0.29%) |
Dec 01, 2009 | 14.24 | 14.67 | 14.18 | 14.66 | 859,150 | +0.54(+3.80%) |
Nov 30, 2009 | 14.17 | 14.28 | 14.06 | 14.12 | 853,072 | +0.03(+0.20%) |
Nov 27, 2009 | 14.05 | 14.19 | 13.78 | 14.09 | 318,545 | -0.52(-3.54%) |
Nov 25, 2009 | 14.25 | 14.67 | 14.20 | 14.61 | 536,164 | +0.50(+3.57%) |
Nov 24, 2009 | 14.27 | 14.27 | 14.02 | 14.11 | 811,970 | -0.08(-0.56%) |
Nov 23, 2009 | 14.15 | 14.37 | 14.13 | 14.19 | 715,657 | +0.23(+1.67%) |
Nov 20, 2009 | 14.27 | 14.33 | 13.76 | 13.95 | 1,299,441 | -0.47(-3.27%) |
Nov 19, 2009 | 14.49 | 14.49 | 14.21 | 14.42 | 832,136 | -0.15(-1.02%) |
Nov 18, 2009 | 14.67 | 14.73 | 14.48 | 14.57 | 372,658 | -0.18(-1.20%) |
Nov 17, 2009 | 14.78 | 15.11 | 14.64 | 14.75 | 901,596 | -0.11(-0.72%) |
Nov 16, 2009 | 14.60 | 14.88 | 14.52 | 14.86 | 616,785 | +0.37(+2.58%) |
Nov 13, 2009 | 14.34 | 14.55 | 14.32 | 14.48 | 646,083 | +0.23(+1.60%) |
Nov 12, 2009 | 14.26 | 14.44 | 14.20 | 14.26 | 362,464 | -0.09(-0.65%) |
Nov 11, 2009 | 14.41 | 14.56 | 14.25 | 14.35 | 561,382 | +0.08(+0.56%) |
Nov 10, 2009 | 14.29 | 14.38 | 14.19 | 14.27 | 942,401 | -0.07(-0.52%) |
Nov 09, 2009 | 14.07 | 14.38 | 14.07 | 14.34 | 647,573 | +0.38(+2.71%) |
Nov 06, 2009 | 13.99 | 14.02 | 13.86 | 13.97 | 775,730 | -0.11(-0.76%) |
Nov 05, 2009 | 14.08 | 14.13 | 14.00 | 14.07 | 916,054 | -0.00(-0.03%) |
Nov 04, 2009 | 14.07 | 14.22 | 14.00 | 14.08 | 822,786 | +0.04(+0.27%) |
Nov 03, 2009 | 13.80 | 14.05 | 13.79 | 14.04 | 939,261 | +0.12(+0.87%) |
Nov 02, 2009 | 13.65 | 13.94 | 13.56 | 13.92 | 1,446,982 | +0.26(+1.88%) |
Oct 30, 2009 | 13.93 | 14.40 | 13.60 | 13.66 | 2,489,194 | +0.14(+1.00%) |
Oct 29, 2009 | 13.28 | 13.65 | 13.18 | 13.53 | 1,550,612 | +0.42(+3.24%) |
Oct 28, 2009 | 13.46 | 13.48 | 12.92 | 13.10 | 1,603,017 | -0.21(-1.54%) |
Oct 27, 2009 | 13.14 | 13.43 | 13.00 | 13.31 | 1,197,609 | +0.63(+4.97%) |
Oct 26, 2009 | 12.76 | 12.98 | 12.50 | 12.68 | 772,946 | -0.14(-1.13%) |
Oct 23, 2009 | 12.80 | 12.86 | 12.76 | 12.82 | 420,299 | -0.19(-1.47%) |
Oct 22, 2009 | 12.86 | 13.02 | 12.79 | 13.01 | 519,542 | +0.21(+1.68%) |
Oct 21, 2009 | 12.55 | 13.06 | 12.55 | 12.80 | 1,235,774 | +0.25(+2.01%) |
Oct 20, 2009 | 12.46 | 12.60 | 12.45 | 12.55 | 2,495,218 | +0.04(+0.34%) |
Oct 19, 2009 | 12.61 | 12.61 | 12.46 | 12.51 | 1,504,160 | +0.02(+0.19%) |
Oct 16, 2009 | 12.49 | 12.56 | 12.31 | 12.48 | 520,558 | -0.02(-0.19%) |
Oct 15, 2009 | 12.37 | 12.61 | 12.37 | 12.51 | 583,576 | -0.03(-0.26%) |
Oct 14, 2009 | 12.86 | 12.90 | 12.47 | 12.54 | 1,285,144 | -0.15(-1.18%) |
Oct 13, 2009 | 12.75 | 12.80 | 12.50 | 12.69 | 641,311 | +0.01(+0.11%) |
Oct 12, 2009 | 12.79 | 12.87 | 12.55 | 12.67 | 245,161 | -0.08(-0.62%) |
Oct 09, 2009 | 12.72 | 12.75 | 12.62 | 12.75 | 471,414 | +0.10(+0.81%) |
Oct 08, 2009 | 12.48 | 12.74 | 12.48 | 12.65 | 1,044,807 | +0.27(+2.15%) |
Oct 07, 2009 | 12.31 | 12.40 | 12.19 | 12.38 | 678,052 | +0.00(+0.04%) |
Oct 06, 2009 | 12.65 | 12.65 | 12.32 | 12.38 | 1,029,912 | -0.25(-2.00%) |
Oct 05, 2009 | 12.60 | 12.68 | 12.49 | 12.63 | 368,512 | +0.10(+0.78%) |
Oct 02, 2009 | 12.43 | 12.61 | 12.31 | 12.53 | 628,722 | +0.01(+0.08%) |