Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.20 | 14.07 | 14.07 | 14.07 | 128,508 | -0.13(-0.91%) |
Dec 30, 2009 | 14.15 | 14.21 | 14.15 | 14.20 | 139,203 | -0.02(-0.17%) |
Dec 29, 2009 | 14.23 | 14.26 | 14.21 | 14.22 | 59,337 | +0.01(+0.07%) |
Dec 28, 2009 | 14.24 | 14.24 | 14.18 | 14.21 | 99,591 | +0.04(+0.26%) |
Dec 24, 2009 | 14.18 | 14.19 | 14.16 | 14.18 | 44,194 | +0.05(+0.36%) |
Dec 23, 2009 | 14.12 | 14.13 | 14.07 | 14.12 | 104,326 | +0.02(+0.12%) |
Dec 22, 2009 | 14.08 | 14.13 | 14.08 | 14.11 | 106,756 | +0.06(+0.46%) |
Dec 21, 2009 | 14.07 | 14.09 | 14.03 | 14.04 | 143,366 | +0.01(+0.10%) |
Dec 18, 2009 | 14.06 | 14.07 | 13.94 | 14.03 | 67,962 | +0.01(+0.10%) |
Dec 17, 2009 | 14.11 | 14.11 | 14.02 | 14.02 | 149,592 | -0.14(-0.99%) |
Dec 16, 2009 | 14.21 | 14.25 | 14.15 | 14.15 | 134,623 | -0.01(-0.07%) |
Dec 15, 2009 | 14.20 | 14.23 | 14.12 | 14.16 | 81,564 | -0.10(-0.67%) |
Dec 14, 2009 | 14.25 | 14.27 | 14.23 | 14.26 | 65,920 | +0.07(+0.53%) |
Dec 11, 2009 | 14.13 | 14.20 | 14.11 | 14.19 | 58,703 | +0.10(+0.70%) |
Dec 10, 2009 | 14.15 | 14.18 | 14.06 | 14.09 | 234,569 | +0.04(+0.29%) |
Dec 09, 2009 | 13.99 | 14.06 | 13.95 | 14.05 | 43,798 | +0.03(+0.24%) |
Dec 08, 2009 | 14.08 | 14.08 | 13.97 | 14.01 | 174,710 | -0.14(-0.96%) |
Dec 07, 2009 | 14.19 | 14.25 | 14.13 | 14.15 | 39,914 | -0.04(-0.31%) |
Dec 04, 2009 | 14.33 | 14.35 | 14.08 | 14.19 | 223,660 | +0.07(+0.48%) |
Dec 03, 2009 | 14.27 | 14.33 | 14.11 | 14.12 | 792,414 | -0.10(-0.67%) |
Dec 02, 2009 | 14.27 | 14.27 | 14.15 | 14.22 | 244,102 | +0.03(+0.19%) |
Dec 01, 2009 | 14.14 | 14.23 | 14.13 | 14.19 | 49,886 | +0.14(+1.02%) |
Nov 30, 2009 | 13.95 | 14.05 | 13.92 | 14.05 | 122,262 | +0.10(+0.68%) |
Nov 27, 2009 | 13.78 | 14.06 | 13.47 | 13.95 | 27,576 | -0.25(-1.73%) |
Nov 25, 2009 | 14.18 | 14.20 | 14.14 | 14.20 | 57,127 | +0.06(+0.41%) |
Nov 24, 2009 | 14.13 | 14.16 | 14.04 | 14.14 | 123,617 | +0.01(+0.10%) |
Nov 23, 2009 | 14.09 | 14.20 | 14.09 | 14.13 | 31,176 | +0.18(+1.27%) |
Nov 20, 2009 | 13.95 | 13.98 | 13.90 | 13.95 | 152,922 | -0.04(-0.29%) |
Nov 19, 2009 | 14.07 | 14.07 | 13.92 | 13.99 | 116,863 | -0.16(-1.11%) |
Nov 18, 2009 | 14.13 | 14.16 | 14.05 | 14.15 | 60,534 | +0.04(+0.29%) |
Nov 17, 2009 | 14.05 | 14.11 | 14.03 | 14.11 | 259,391 | +0.01(+0.07%) |
Nov 16, 2009 | 14.05 | 14.16 | 14.02 | 14.10 | 780,588 | +0.17(+1.20%) |
Nov 13, 2009 | 13.88 | 13.98 | 13.84 | 13.93 | 43,622 | +0.06(+0.42%) |
Nov 12, 2009 | 14.00 | 14.05 | 13.84 | 13.87 | 44,828 | -0.11(-0.80%) |
Nov 11, 2009 | 13.99 | 14.07 | 13.95 | 13.98 | 51,825 | +0.06(+0.44%) |
Nov 10, 2009 | 13.89 | 13.96 | 13.86 | 13.92 | 47,251 | +0.03(+0.22%) |
Nov 09, 2009 | 13.69 | 13.89 | 13.69 | 13.89 | 60,883 | +0.32(+2.39%) |
Nov 06, 2009 | 13.49 | 13.60 | 13.49 | 13.57 | 294,537 | +0.02(+0.13%) |
Nov 05, 2009 | 13.39 | 13.55 | 13.37 | 13.55 | 101,457 | +0.15(+1.08%) |
Nov 04, 2009 | 13.40 | 13.46 | 13.33 | 13.41 | 343,265 | +0.16(+1.19%) |
Nov 03, 2009 | 13.17 | 13.28 | 13.15 | 13.25 | 573,034 | -0.02(-0.13%) |
Nov 02, 2009 | 13.26 | 13.36 | 13.10 | 13.27 | 127,748 | +0.08(+0.62%) |
Oct 30, 2009 | 13.51 | 13.51 | 13.02 | 13.18 | 148,627 | -0.37(-2.77%) |
Oct 29, 2009 | 13.39 | 13.58 | 13.33 | 13.56 | 70,509 | +0.26(+1.97%) |
Oct 28, 2009 | 13.49 | 13.50 | 13.30 | 13.30 | 84,363 | -0.20(-1.51%) |
Oct 27, 2009 | 13.55 | 13.59 | 13.48 | 13.50 | 155,310 | -0.01(-0.08%) |
Oct 26, 2009 | 13.70 | 13.81 | 13.50 | 13.51 | 189,133 | -0.18(-1.34%) |
Oct 23, 2009 | 13.73 | 13.73 | 13.67 | 13.69 | 61,470 | -0.17(-1.20%) |
Oct 22, 2009 | 13.73 | 13.91 | 13.66 | 13.86 | 119,885 | +0.15(+1.12%) |
Oct 21, 2009 | 13.86 | 13.98 | 13.71 | 13.71 | 184,204 | -0.15(-1.11%) |
Oct 20, 2009 | 13.84 | 13.89 | 13.83 | 13.86 | 73,678 | -0.09(-0.64%) |
Oct 19, 2009 | 13.84 | 13.99 | 13.84 | 13.95 | 229,558 | +0.11(+0.81%) |
Oct 16, 2009 | 13.83 | 13.89 | 13.77 | 13.84 | 63,230 | -0.16(-1.14%) |
Oct 15, 2009 | 13.83 | 14.00 | 13.83 | 14.00 | 431,472 | +0.09(+0.66%) |
Oct 14, 2009 | 13.82 | 13.92 | 13.80 | 13.91 | 128,764 | +0.23(+1.67%) |
Oct 13, 2009 | 13.66 | 13.69 | 13.60 | 13.68 | 82,803 | -0.04(-0.30%) |
Oct 12, 2009 | 13.72 | 13.74 | 13.66 | 13.72 | 65,155 | +0.08(+0.57%) |
Oct 09, 2009 | 13.57 | 13.64 | 13.53 | 13.64 | 52,841 | +0.09(+0.68%) |
Oct 08, 2009 | 13.55 | 13.63 | 13.53 | 13.55 | 67,622 | +0.09(+0.68%) |
Oct 07, 2009 | 13.39 | 13.48 | 13.39 | 13.46 | 65,442 | +0.01(+0.05%) |
Oct 06, 2009 | 13.37 | 13.53 | 13.36 | 13.45 | 114,026 | +0.20(+1.49%) |
Oct 05, 2009 | 13.09 | 13.29 | 12.95 | 13.25 | 154,735 | +0.20(+1.54%) |
Oct 02, 2009 | 12.95 | 13.11 | 12.94 | 13.05 | 157,000 | -0.07(-0.52%) |