Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.10 | 15.05 | 15.05 | 15.05 | 1,578,400 | -0.05(-0.33%) |
Dec 30, 2009 | 15.40 | 15.54 | 15.00 | 15.10 | 1,032,952 | -0.32(-2.08%) |
Dec 29, 2009 | 15.09 | 15.60 | 15.09 | 15.42 | 1,245,738 | +0.38(+2.49%) |
Dec 28, 2009 | 15.29 | 15.50 | 14.91 | 15.04 | 1,072,898 | -0.07(-0.50%) |
Dec 24, 2009 | 15.12 | 15.30 | 15.05 | 15.12 | 510,606 | +0.04(+0.30%) |
Dec 23, 2009 | 15.21 | 15.25 | 14.72 | 15.07 | 1,738,432 | +0.04(+0.27%) |
Dec 22, 2009 | 14.32 | 15.10 | 14.31 | 15.04 | 3,885,216 | +0.88(+6.22%) |
Dec 21, 2009 | 13.79 | 14.35 | 13.72 | 14.15 | 1,262,756 | +0.40(+2.95%) |
Dec 18, 2009 | 13.75 | 13.82 | 13.42 | 13.75 | 1,198,222 | +0.08(+0.59%) |
Dec 17, 2009 | 13.88 | 13.92 | 13.44 | 13.67 | 732,388 | -0.29(-2.08%) |
Dec 16, 2009 | 14.05 | 14.12 | 13.85 | 13.96 | 842,894 | +0.09(+0.65%) |
Dec 15, 2009 | 13.74 | 14.13 | 13.61 | 13.87 | 828,754 | +0.01(+0.07%) |
Dec 14, 2009 | 13.74 | 13.93 | 13.38 | 13.86 | 1,262,006 | +0.27(+2.02%) |
Dec 11, 2009 | 13.42 | 13.72 | 13.30 | 13.59 | 1,720,988 | +0.22(+1.65%) |
Dec 10, 2009 | 14.07 | 14.30 | 13.08 | 13.37 | 5,160,906 | -0.47(-3.40%) |
Dec 09, 2009 | 13.41 | 13.99 | 13.22 | 13.84 | 3,604,810 | +0.43(+3.21%) |
Dec 08, 2009 | 13.48 | 13.63 | 13.36 | 13.40 | 1,040,220 | -0.26(-1.90%) |
Dec 07, 2009 | 13.47 | 13.74 | 13.47 | 13.66 | 1,267,618 | +0.15(+1.11%) |
Dec 04, 2009 | 13.30 | 13.59 | 13.00 | 13.52 | 1,329,998 | +0.55(+4.28%) |
Dec 03, 2009 | 13.38 | 13.38 | 12.96 | 12.96 | 1,378,122 | -0.32(-2.41%) |
Dec 02, 2009 | 13.37 | 13.68 | 13.24 | 13.28 | 793,316 | -0.10(-0.75%) |
Dec 01, 2009 | 13.10 | 13.62 | 13.10 | 13.38 | 829,260 | +0.29(+2.25%) |
Nov 30, 2009 | 13.15 | 13.21 | 12.73 | 13.09 | 935,634 | -0.13(-0.98%) |
Nov 27, 2009 | 12.95 | 13.51 | 12.95 | 13.21 | 359,988 | -0.29(-2.15%) |
Nov 25, 2009 | 13.37 | 13.63 | 13.26 | 13.51 | 625,044 | +0.30(+2.27%) |
Nov 24, 2009 | 13.29 | 13.29 | 12.91 | 13.21 | 695,146 | -0.05(-0.41%) |
Nov 23, 2009 | 13.41 | 13.73 | 13.21 | 13.26 | 1,093,520 | +0.03(+0.23%) |
Nov 20, 2009 | 13.35 | 13.54 | 13.07 | 13.23 | 1,038,638 | -0.25(-1.85%) |
Nov 19, 2009 | 13.66 | 13.71 | 13.25 | 13.48 | 990,280 | -0.37(-2.67%) |
Nov 18, 2009 | 13.82 | 14.14 | 13.68 | 13.85 | 421,506 | -0.01(-0.07%) |
Nov 17, 2009 | 14.07 | 14.14 | 13.76 | 13.86 | 687,044 | -0.30(-2.15%) |
Nov 16, 2009 | 13.70 | 14.36 | 13.63 | 14.16 | 1,222,874 | +0.60(+4.46%) |
Nov 13, 2009 | 13.42 | 13.85 | 13.22 | 13.56 | 1,082,208 | +0.18(+1.31%) |
Nov 12, 2009 | 13.76 | 13.87 | 13.20 | 13.38 | 967,210 | -0.45(-3.22%) |
Nov 11, 2009 | 13.79 | 14.09 | 13.62 | 13.83 | 1,022,648 | +0.25(+1.84%) |
Nov 10, 2009 | 13.59 | 13.88 | 13.47 | 13.58 | 815,430 | -0.06(-0.44%) |
Nov 09, 2009 | 13.12 | 13.68 | 13.12 | 13.64 | 1,395,752 | +0.70(+5.41%) |
Nov 06, 2009 | 12.75 | 13.05 | 12.56 | 12.94 | 684,762 | +0.05(+0.39%) |
Nov 05, 2009 | 12.55 | 13.11 | 12.46 | 12.89 | 1,746,672 | +0.53(+4.25%) |
Nov 04, 2009 | 12.71 | 12.97 | 12.34 | 12.37 | 890,382 | -0.21(-1.63%) |
Nov 03, 2009 | 12.24 | 12.62 | 12.12 | 12.57 | 628,538 | +0.22(+1.82%) |
Nov 02, 2009 | 12.66 | 12.75 | 12.11 | 12.35 | 1,126,586 | -0.21(-1.71%) |
Oct 30, 2009 | 13.03 | 13.14 | 12.29 | 12.56 | 1,489,592 | -0.56(-4.27%) |
Oct 29, 2009 | 12.70 | 13.38 | 12.68 | 13.12 | 1,645,842 | +0.56(+4.50%) |
Oct 28, 2009 | 13.90 | 13.94 | 12.45 | 12.55 | 4,133,954 | -1.39(-10.00%) |
Oct 27, 2009 | 13.42 | 14.43 | 13.34 | 13.95 | 6,623,276 | +1.09(+8.52%) |
Oct 26, 2009 | 12.73 | 13.10 | 12.73 | 12.86 | 1,902,992 | +0.19(+1.50%) |
Oct 23, 2009 | 12.73 | 12.99 | 12.60 | 12.66 | 1,429,656 | -0.20(-1.52%) |
Oct 22, 2009 | 12.63 | 12.98 | 12.40 | 12.86 | 1,850,518 | +0.31(+2.51%) |
Oct 21, 2009 | 12.77 | 13.16 | 12.50 | 12.54 | 1,830,140 | -0.22(-1.76%) |
Oct 20, 2009 | 12.62 | 12.85 | 12.52 | 12.77 | 1,330,372 | -0.04(-0.31%) |
Oct 19, 2009 | 12.87 | 13.24 | 12.70 | 12.81 | 1,049,514 | +0.04(+0.35%) |
Oct 16, 2009 | 12.91 | 12.95 | 12.55 | 12.77 | 794,274 | -0.24(-1.88%) |
Oct 15, 2009 | 12.71 | 13.06 | 12.52 | 13.01 | 774,616 | +0.23(+1.84%) |
Oct 14, 2009 | 12.63 | 12.80 | 12.49 | 12.78 | 550,348 | +0.38(+3.07%) |
Oct 13, 2009 | 12.41 | 12.62 | 12.18 | 12.39 | 637,172 | +0.02(+0.16%) |
Oct 12, 2009 | 12.48 | 12.65 | 12.26 | 12.38 | 523,072 | +0.21(+1.73%) |
Oct 09, 2009 | 12.13 | 12.28 | 11.90 | 12.16 | 419,742 | -0.01(-0.08%) |
Oct 08, 2009 | 11.97 | 12.21 | 11.93 | 12.18 | 723,220 | +0.33(+2.74%) |
Oct 07, 2009 | 11.62 | 11.93 | 11.40 | 11.85 | 647,040 | +0.14(+1.20%) |
Oct 06, 2009 | 11.43 | 11.72 | 11.24 | 11.71 | 913,362 | +0.41(+3.58%) |
Oct 05, 2009 | 10.86 | 11.44 | 10.86 | 11.30 | 747,536 | +0.49(+4.53%) |
Oct 02, 2009 | 10.53 | 11.00 | 10.50 | 10.81 | 941,312 | +0.13(+1.26%) |