Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.97 | 13.97 | 13.97 | 13.97 | 127,100 | -0.03(-0.21%) |
Dec 30, 2009 | 13.96 | 14.05 | 13.95 | 14.00 | 139,974 | -0.10(-0.71%) |
Dec 29, 2009 | 14.13 | 14.14 | 14.04 | 14.10 | 150,990 | +0.06(+0.43%) |
Dec 28, 2009 | 14.05 | 14.11 | 13.98 | 14.04 | 216,997 | +0.00(+0.00%) |
Dec 24, 2009 | 14.02 | 14.06 | 13.90 | 14.04 | 69,962 | +0.07(+0.50%) |
Dec 23, 2009 | 13.84 | 13.99 | 13.79 | 13.97 | 125,666 | +0.13(+0.94%) |
Dec 22, 2009 | 13.80 | 13.89 | 13.78 | 13.84 | 105,254 | +0.06(+0.44%) |
Dec 21, 2009 | 13.75 | 13.89 | 13.74 | 13.78 | 89,233 | +0.07(+0.51%) |
Dec 18, 2009 | 13.81 | 13.82 | 13.62 | 13.71 | 94,466 | -0.24(-1.71%) |
Dec 17, 2009 | 14.02 | 14.04 | 13.90 | 13.95 | 124,332 | -0.26(-1.80%) |
Dec 16, 2009 | 14.17 | 14.28 | 14.17 | 14.20 | 61,849 | +0.09(+0.67%) |
Dec 15, 2009 | 14.11 | 14.18 | 14.09 | 14.11 | 69,485 | -0.08(-0.56%) |
Dec 14, 2009 | 14.19 | 14.22 | 14.17 | 14.19 | 92,882 | +0.14(+1.00%) |
Dec 11, 2009 | 14.05 | 14.10 | 14.01 | 14.05 | 158,256 | +0.03(+0.21%) |
Dec 10, 2009 | 14.02 | 14.06 | 13.98 | 14.02 | 34,576 | +0.03(+0.21%) |
Dec 09, 2009 | 13.93 | 14.01 | 13.84 | 13.99 | 99,416 | -0.00(-0.03%) |
Dec 08, 2009 | 14.11 | 14.11 | 13.94 | 13.99 | 75,923 | -0.23(-1.59%) |
Dec 07, 2009 | 14.22 | 14.33 | 14.20 | 14.22 | 91,052 | -0.03(-0.21%) |
Dec 04, 2009 | 14.38 | 14.48 | 14.19 | 14.25 | 233,305 | +0.01(+0.07%) |
Dec 03, 2009 | 14.42 | 14.46 | 14.24 | 14.24 | 50,177 | -0.12(-0.84%) |
Dec 02, 2009 | 14.35 | 14.41 | 14.31 | 14.36 | 162,034 | +0.07(+0.49%) |
Dec 01, 2009 | 14.06 | 14.35 | 14.06 | 14.29 | 134,012 | +0.33(+2.36%) |
Nov 30, 2009 | 13.88 | 14.01 | 13.85 | 13.96 | 83,361 | +0.05(+0.36%) |
Nov 27, 2009 | 13.79 | 13.97 | 13.70 | 13.91 | 21,383 | -0.30(-2.11%) |
Nov 25, 2009 | 14.07 | 14.24 | 14.07 | 14.21 | 53,370 | +0.15(+1.07%) |
Nov 24, 2009 | 14.13 | 14.13 | 13.94 | 14.06 | 152,225 | -0.03(-0.21%) |
Nov 23, 2009 | 14.02 | 14.23 | 14.02 | 14.09 | 101,571 | +0.21(+1.49%) |
Nov 20, 2009 | 13.81 | 13.89 | 13.79 | 13.88 | 55,978 | -0.09(-0.62%) |
Nov 19, 2009 | 14.00 | 14.00 | 13.81 | 13.97 | 92,288 | -0.14(-0.99%) |
Nov 18, 2009 | 14.15 | 14.18 | 14.05 | 14.11 | 66,808 | +0.00(+0.00%) |
Nov 17, 2009 | 14.04 | 14.12 | 13.96 | 14.11 | 106,868 | +0.01(+0.07%) |
Nov 16, 2009 | 13.95 | 14.17 | 13.95 | 14.10 | 62,444 | +0.20(+1.44%) |
Nov 13, 2009 | 13.85 | 13.94 | 13.79 | 13.90 | 62,079 | +0.14(+1.02%) |
Nov 12, 2009 | 13.91 | 13.97 | 13.74 | 13.76 | 80,467 | -0.18(-1.29%) |
Nov 11, 2009 | 13.93 | 14.00 | 13.89 | 13.94 | 51,831 | +0.03(+0.22%) |
Nov 10, 2009 | 13.84 | 13.96 | 13.84 | 13.91 | 50,300 | -0.06(-0.43%) |
Nov 09, 2009 | 13.75 | 13.97 | 13.70 | 13.97 | 69,606 | +0.43(+3.18%) |
Nov 06, 2009 | 13.54 | 13.58 | 13.45 | 13.54 | 47,529 | -0.02(-0.15%) |
Nov 05, 2009 | 13.55 | 13.59 | 13.48 | 13.56 | 53,831 | +0.16(+1.19%) |
Nov 04, 2009 | 13.38 | 13.57 | 13.38 | 13.40 | 75,075 | +0.09(+0.68%) |
Nov 03, 2009 | 13.18 | 13.34 | 13.04 | 13.31 | 248,412 | +0.05(+0.38%) |
Nov 02, 2009 | 13.25 | 13.43 | 13.13 | 13.26 | 60,129 | +0.06(+0.45%) |
Oct 30, 2009 | 13.53 | 13.56 | 13.11 | 13.20 | 179,235 | -0.42(-3.08%) |
Oct 29, 2009 | 13.42 | 13.66 | 13.39 | 13.62 | 69,398 | +0.44(+3.34%) |
Oct 28, 2009 | 13.40 | 13.46 | 13.17 | 13.18 | 184,771 | -0.35(-2.59%) |
Oct 27, 2009 | 13.73 | 13.75 | 13.52 | 13.53 | 80,593 | -0.11(-0.81%) |
Oct 26, 2009 | 13.88 | 14.05 | 13.62 | 13.64 | 81,360 | -0.23(-1.66%) |
Oct 23, 2009 | 13.94 | 13.94 | 13.84 | 13.87 | 57,627 | -0.29(-2.05%) |
Oct 22, 2009 | 14.01 | 14.17 | 13.93 | 14.16 | 70,343 | +0.14(+1.00%) |
Oct 21, 2009 | 14.02 | 14.26 | 14.01 | 14.02 | 76,410 | -0.04(-0.28%) |
Oct 20, 2009 | 14.00 | 14.09 | 14.00 | 14.06 | 118,605 | -0.13(-0.92%) |
Oct 19, 2009 | 14.14 | 14.25 | 14.03 | 14.19 | 92,841 | +0.16(+1.14%) |
Oct 16, 2009 | 14.03 | 14.06 | 13.91 | 14.03 | 81,796 | -0.10(-0.71%) |
Oct 15, 2009 | 14.19 | 14.19 | 14.08 | 14.13 | 39,016 | -0.01(-0.05%) |
Oct 14, 2009 | 14.10 | 14.22 | 14.07 | 14.14 | 103,123 | +0.27(+1.93%) |
Oct 13, 2009 | 13.95 | 13.95 | 13.76 | 13.87 | 69,302 | -0.05(-0.36%) |
Oct 12, 2009 | 13.94 | 13.98 | 13.85 | 13.92 | 60,208 | +0.09(+0.65%) |
Oct 09, 2009 | 13.86 | 13.87 | 13.76 | 13.83 | 50,741 | -0.02(-0.14%) |
Oct 08, 2009 | 13.75 | 13.92 | 13.75 | 13.85 | 63,580 | +0.23(+1.69%) |
Oct 07, 2009 | 13.60 | 13.67 | 13.55 | 13.62 | 64,204 | +0.03(+0.22%) |
Oct 06, 2009 | 13.48 | 13.70 | 13.48 | 13.59 | 120,645 | +0.19(+1.42%) |
Oct 05, 2009 | 13.17 | 13.44 | 13.13 | 13.40 | 51,501 | +0.27(+2.06%) |
Oct 02, 2009 | 13.09 | 13.21 | 13.01 | 13.13 | 86,715 | -0.10(-0.76%) |