Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.58 | 14.55 | 14.55 | 14.55 | 458,900 | +0.01(+0.07%) |
Dec 30, 2009 | 14.40 | 14.71 | 14.35 | 14.54 | 347,878 | +0.03(+0.21%) |
Dec 29, 2009 | 14.49 | 14.56 | 14.27 | 14.51 | 336,976 | +0.08(+0.55%) |
Dec 28, 2009 | 14.42 | 14.50 | 14.14 | 14.43 | 294,001 | +0.12(+0.84%) |
Dec 24, 2009 | 14.28 | 14.40 | 14.20 | 14.31 | 95,616 | +0.05(+0.35%) |
Dec 23, 2009 | 14.28 | 14.50 | 14.16 | 14.26 | 650,866 | -0.04(-0.28%) |
Dec 22, 2009 | 14.51 | 14.55 | 14.22 | 14.30 | 507,999 | -0.21(-1.45%) |
Dec 21, 2009 | 14.43 | 14.64 | 14.33 | 14.51 | 392,646 | +0.18(+1.26%) |
Dec 18, 2009 | 14.15 | 14.34 | 14.09 | 14.33 | 916,518 | +0.29(+2.07%) |
Dec 17, 2009 | 14.15 | 14.25 | 13.82 | 14.04 | 477,456 | -0.21(-1.47%) |
Dec 16, 2009 | 14.25 | 14.51 | 14.16 | 14.25 | 332,779 | +0.17(+1.21%) |
Dec 15, 2009 | 13.93 | 14.24 | 13.90 | 14.08 | 441,299 | +0.01(+0.07%) |
Dec 14, 2009 | 14.09 | 14.15 | 13.88 | 14.07 | 609,304 | +0.10(+0.72%) |
Dec 11, 2009 | 14.01 | 14.10 | 13.90 | 13.97 | 334,976 | +0.12(+0.87%) |
Dec 10, 2009 | 14.10 | 14.24 | 13.78 | 13.85 | 513,746 | -0.14(-1.00%) |
Dec 09, 2009 | 14.07 | 14.29 | 13.76 | 13.99 | 586,016 | -0.14(-0.99%) |
Dec 08, 2009 | 14.09 | 14.35 | 13.95 | 14.13 | 640,305 | -0.13(-0.91%) |
Dec 07, 2009 | 14.44 | 14.59 | 14.25 | 14.26 | 399,265 | -0.18(-1.25%) |
Dec 04, 2009 | 14.43 | 14.81 | 14.13 | 14.44 | 476,577 | +0.24(+1.69%) |
Dec 03, 2009 | 14.39 | 14.45 | 14.16 | 14.20 | 686,936 | -0.09(-0.63%) |
Dec 02, 2009 | 14.25 | 14.42 | 14.15 | 14.29 | 610,155 | +0.02(+0.14%) |
Dec 01, 2009 | 14.29 | 14.39 | 14.09 | 14.27 | 426,216 | +0.12(+0.85%) |
Nov 30, 2009 | 14.17 | 14.26 | 13.90 | 14.15 | 939,552 | -0.08(-0.56%) |
Nov 27, 2009 | 14.10 | 14.48 | 14.01 | 14.23 | 301,557 | -0.25(-1.73%) |
Nov 25, 2009 | 14.36 | 14.55 | 14.21 | 14.48 | 487,488 | +0.13(+0.91%) |
Nov 24, 2009 | 14.51 | 14.57 | 14.24 | 14.35 | 432,251 | -0.20(-1.37%) |
Nov 23, 2009 | 14.75 | 15.14 | 14.29 | 14.55 | 1,374,851 | -0.09(-0.61%) |
Nov 20, 2009 | 14.84 | 14.84 | 14.15 | 14.64 | 2,988,855 | -0.37(-2.47%) |
Nov 19, 2009 | 15.39 | 15.44 | 14.71 | 15.01 | 1,046,876 | -0.51(-3.29%) |
Nov 18, 2009 | 15.92 | 15.95 | 15.43 | 15.52 | 966,473 | -0.46(-2.88%) |
Nov 17, 2009 | 15.94 | 16.11 | 15.62 | 15.98 | 891,196 | +0.00(+0.00%) |
Nov 16, 2009 | 16.15 | 16.18 | 15.95 | 15.98 | 1,102,590 | -0.05(-0.31%) |
Nov 13, 2009 | 15.94 | 16.20 | 15.80 | 16.03 | 561,873 | +0.13(+0.82%) |
Nov 12, 2009 | 16.03 | 16.41 | 15.81 | 15.90 | 727,509 | -0.22(-1.36%) |
Nov 11, 2009 | 15.84 | 16.19 | 15.75 | 16.12 | 942,521 | +0.38(+2.41%) |
Nov 10, 2009 | 15.57 | 15.84 | 15.34 | 15.74 | 1,022,655 | +0.15(+0.96%) |
Nov 09, 2009 | 15.07 | 15.63 | 14.84 | 15.59 | 815,728 | +0.61(+4.07%) |
Nov 06, 2009 | 14.93 | 15.14 | 14.74 | 14.98 | 1,097,182 | -0.11(-0.73%) |
Nov 05, 2009 | 15.05 | 15.20 | 14.73 | 15.09 | 1,746,686 | +0.31(+2.10%) |
Nov 04, 2009 | 14.86 | 15.12 | 14.70 | 14.78 | 1,538,011 | +0.09(+0.61%) |
Nov 03, 2009 | 14.29 | 14.77 | 14.05 | 14.69 | 1,362,162 | +0.24(+1.66%) |
Nov 02, 2009 | 14.25 | 14.52 | 13.83 | 14.45 | 2,485,577 | +0.38(+2.70%) |
Oct 30, 2009 | 13.79 | 14.30 | 13.46 | 14.07 | 3,635,136 | +0.47(+3.46%) |
Oct 29, 2009 | 13.16 | 13.61 | 13.02 | 13.60 | 2,588,765 | +0.62(+4.78%) |
Oct 28, 2009 | 13.74 | 13.96 | 12.78 | 12.98 | 3,391,704 | -0.87(-6.28%) |
Oct 27, 2009 | 15.30 | 15.50 | 12.86 | 13.85 | 9,346,446 | -3.85(-21.75%) |
Oct 26, 2009 | 17.84 | 18.58 | 17.52 | 17.70 | 854,948 | -0.08(-0.45%) |
Oct 23, 2009 | 18.15 | 18.36 | 17.68 | 17.78 | 946,359 | -0.12(-0.67%) |
Oct 22, 2009 | 17.43 | 18.00 | 17.02 | 17.90 | 648,877 | +0.51(+2.93%) |
Oct 21, 2009 | 17.58 | 18.06 | 17.39 | 17.39 | 831,296 | -0.29(-1.64%) |
Oct 20, 2009 | 17.65 | 18.22 | 17.60 | 17.68 | 680,836 | -0.45(-2.48%) |
Oct 19, 2009 | 18.12 | 18.53 | 17.77 | 18.13 | 748,520 | +0.09(+0.50%) |
Oct 16, 2009 | 18.23 | 18.41 | 17.65 | 18.04 | 2,348,951 | -1.11(-5.80%) |
Oct 15, 2009 | 18.90 | 19.26 | 18.76 | 19.15 | 1,027,405 | +0.07(+0.37%) |
Oct 14, 2009 | 17.39 | 19.29 | 17.37 | 19.08 | 3,995,352 | +1.92(+11.19%) |
Oct 13, 2009 | 16.66 | 17.22 | 16.66 | 17.16 | 1,188,629 | +0.40(+2.39%) |
Oct 12, 2009 | 16.99 | 17.07 | 16.47 | 16.76 | 1,103,636 | +0.10(+0.60%) |
Oct 09, 2009 | 16.19 | 16.69 | 16.11 | 16.66 | 1,524,301 | +0.41(+2.52%) |
Oct 08, 2009 | 16.00 | 16.49 | 15.81 | 16.25 | 944,348 | +0.27(+1.69%) |
Oct 07, 2009 | 15.78 | 16.09 | 15.60 | 15.98 | 807,296 | +0.10(+0.63%) |
Oct 06, 2009 | 15.37 | 15.91 | 15.28 | 15.88 | 1,343,407 | +0.65(+4.27%) |
Oct 05, 2009 | 14.75 | 15.30 | 14.73 | 15.23 | 936,185 | +0.50(+3.39%) |
Oct 02, 2009 | 14.99 | 15.09 | 14.70 | 14.73 | 1,109,910 | -0.38(-2.51%) |