Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.91 | 15.83 | 15.83 | 15.83 | 624,181 | -0.03(-0.18%) |
Dec 30, 2009 | 15.87 | 15.96 | 15.62 | 15.86 | 515,844 | -0.02(-0.12%) |
Dec 29, 2009 | 15.87 | 16.05 | 15.81 | 15.88 | 781,502 | +0.14(+0.89%) |
Dec 28, 2009 | 16.10 | 16.10 | 15.62 | 15.74 | 1,237,341 | -0.40(-2.50%) |
Dec 24, 2009 | 15.63 | 16.33 | 15.60 | 16.14 | 1,975,828 | +1.00(+6.57%) |
Dec 23, 2009 | 15.05 | 15.19 | 14.88 | 15.15 | 766,368 | +0.40(+2.74%) |
Dec 22, 2009 | 14.69 | 14.79 | 14.58 | 14.74 | 988,455 | -0.03(-0.19%) |
Dec 21, 2009 | 14.82 | 14.97 | 14.70 | 14.77 | 633,898 | +0.01(+0.06%) |
Dec 18, 2009 | 14.85 | 15.00 | 14.70 | 14.76 | 1,236,741 | +0.14(+0.96%) |
Dec 17, 2009 | 14.45 | 14.67 | 14.45 | 14.62 | 1,350,529 | +0.10(+0.71%) |
Dec 16, 2009 | 14.34 | 14.59 | 14.34 | 14.52 | 798,990 | +0.29(+2.05%) |
Dec 15, 2009 | 14.18 | 14.31 | 13.76 | 14.23 | 1,699,561 | -0.24(-1.69%) |
Dec 14, 2009 | 14.56 | 14.65 | 14.47 | 14.47 | 979,375 | -0.03(-0.19%) |
Dec 11, 2009 | 14.39 | 14.56 | 14.31 | 14.50 | 1,013,845 | -0.08(-0.52%) |
Dec 10, 2009 | 14.46 | 14.60 | 14.24 | 14.57 | 1,657,138 | +0.12(+0.84%) |
Dec 09, 2009 | 14.52 | 14.55 | 14.25 | 14.45 | 1,047,045 | +0.11(+0.79%) |
Dec 08, 2009 | 14.46 | 14.52 | 14.25 | 14.34 | 872,258 | -0.08(-0.59%) |
Dec 07, 2009 | 14.56 | 14.64 | 14.35 | 14.42 | 868,406 | -0.23(-1.54%) |
Dec 04, 2009 | 14.73 | 14.92 | 14.46 | 14.65 | 1,471,684 | +0.13(+0.91%) |
Dec 03, 2009 | 14.72 | 14.72 | 14.32 | 14.52 | 1,781,356 | -0.21(-1.40%) |
Dec 02, 2009 | 14.75 | 14.87 | 14.58 | 14.72 | 1,866,851 | -0.21(-1.38%) |
Dec 01, 2009 | 14.04 | 15.03 | 14.04 | 14.93 | 5,113,968 | +1.48(+11.03%) |
Nov 30, 2009 | 13.22 | 13.50 | 13.01 | 13.45 | 2,205,049 | +0.56(+4.37%) |
Nov 27, 2009 | 12.61 | 13.13 | 12.61 | 12.88 | 947,333 | -0.11(-0.87%) |
Nov 25, 2009 | 12.92 | 13.05 | 12.82 | 13.00 | 544,367 | +0.08(+0.65%) |
Nov 24, 2009 | 12.92 | 13.07 | 12.82 | 12.91 | 587,878 | -0.02(-0.15%) |
Nov 23, 2009 | 13.14 | 13.18 | 12.80 | 12.93 | 628,845 | -0.01(-0.07%) |
Nov 20, 2009 | 12.86 | 12.99 | 12.78 | 12.94 | 890,706 | +0.15(+1.18%) |
Nov 19, 2009 | 13.00 | 13.00 | 12.58 | 12.79 | 961,875 | -0.35(-2.65%) |
Nov 18, 2009 | 13.13 | 13.15 | 12.96 | 13.14 | 1,247,442 | +0.12(+0.94%) |
Nov 17, 2009 | 12.96 | 13.04 | 12.82 | 13.01 | 2,530,657 | -0.13(-1.00%) |
Nov 16, 2009 | 12.90 | 13.15 | 12.90 | 13.15 | 2,674,814 | +0.32(+2.49%) |
Nov 13, 2009 | 12.48 | 12.84 | 12.34 | 12.83 | 2,256,032 | +0.44(+3.56%) |
Nov 12, 2009 | 12.36 | 12.50 | 12.18 | 12.39 | 2,486,428 | +0.06(+0.46%) |
Nov 11, 2009 | 12.33 | 12.44 | 12.23 | 12.33 | 3,480,506 | +0.39(+3.30%) |
Nov 10, 2009 | 11.87 | 12.02 | 11.83 | 11.93 | 1,231,061 | +0.04(+0.32%) |
Nov 09, 2009 | 11.68 | 11.90 | 11.61 | 11.90 | 2,014,367 | +0.49(+4.28%) |
Nov 06, 2009 | 11.37 | 11.52 | 11.28 | 11.41 | 1,058,965 | -0.06(-0.49%) |
Nov 05, 2009 | 11.38 | 11.48 | 11.31 | 11.47 | 1,486,712 | +0.14(+1.24%) |
Nov 04, 2009 | 11.37 | 11.46 | 11.30 | 11.32 | 1,375,033 | +0.08(+0.67%) |
Nov 03, 2009 | 10.94 | 11.27 | 10.87 | 11.25 | 865,061 | +0.24(+2.22%) |
Nov 02, 2009 | 10.91 | 11.31 | 10.76 | 11.01 | 1,201,520 | +0.32(+2.99%) |
Oct 30, 2009 | 11.47 | 11.52 | 10.63 | 10.69 | 2,279,208 | -0.73(-6.41%) |
Oct 29, 2009 | 11.05 | 11.50 | 11.05 | 11.42 | 1,569,575 | +0.45(+4.11%) |
Oct 28, 2009 | 11.08 | 11.43 | 10.96 | 10.97 | 3,015,692 | -0.04(-0.34%) |
Oct 27, 2009 | 11.35 | 11.40 | 10.99 | 11.01 | 2,015,719 | -0.23(-2.01%) |
Oct 26, 2009 | 10.97 | 11.63 | 10.80 | 11.23 | 2,192,368 | +0.48(+4.45%) |
Oct 23, 2009 | 10.81 | 10.85 | 10.63 | 10.75 | 1,541,305 | -0.23(-2.14%) |
Oct 22, 2009 | 11.16 | 11.25 | 10.84 | 10.99 | 1,771,844 | -0.30(-2.66%) |
Oct 21, 2009 | 11.22 | 11.40 | 11.20 | 11.29 | 1,267,195 | -0.23(-1.96%) |
Oct 20, 2009 | 11.50 | 11.60 | 11.50 | 11.51 | 1,479,890 | -0.04(-0.33%) |
Oct 19, 2009 | 11.53 | 11.69 | 11.41 | 11.55 | 1,021,291 | +0.08(+0.65%) |
Oct 16, 2009 | 11.70 | 11.95 | 11.41 | 11.47 | 1,556,558 | -0.36(-3.02%) |
Oct 15, 2009 | 11.95 | 11.98 | 11.60 | 11.83 | 1,481,394 | -0.17(-1.41%) |
Oct 14, 2009 | 11.74 | 12.00 | 11.69 | 12.00 | 2,592,549 | +0.72(+6.41%) |
Oct 13, 2009 | 11.48 | 11.50 | 11.26 | 11.28 | 2,071,142 | -0.19(-1.64%) |
Oct 12, 2009 | 11.50 | 11.64 | 11.37 | 11.47 | 1,299,076 | -0.02(-0.16%) |
Oct 09, 2009 | 11.64 | 11.64 | 11.31 | 11.48 | 2,257,181 | -0.62(-5.12%) |
Oct 08, 2009 | 12.22 | 12.30 | 12.03 | 12.10 | 973,185 | +0.08(+0.62%) |
Oct 07, 2009 | 12.22 | 12.22 | 11.96 | 12.03 | 436,311 | +0.00(+0.00%) |
Oct 06, 2009 | 11.97 | 12.11 | 11.86 | 12.03 | 725,718 | +0.23(+1.99%) |
Oct 05, 2009 | 11.43 | 11.79 | 11.43 | 11.79 | 701,675 | +0.35(+3.04%) |
Oct 02, 2009 | 11.50 | 11.52 | 11.17 | 11.45 | 1,240,504 | -0.27(-2.32%) |