Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.58 | 14.45 | 14.45 | 14.45 | 233,665 | -0.10(-0.68%) |
Dec 30, 2009 | 14.29 | 14.64 | 14.20 | 14.55 | 292,974 | +0.23(+1.62%) |
Dec 29, 2009 | 14.10 | 14.34 | 14.06 | 14.31 | 384,033 | +0.25(+1.77%) |
Dec 28, 2009 | 13.89 | 14.06 | 13.87 | 14.06 | 207,487 | +0.22(+1.56%) |
Dec 24, 2009 | 13.84 | 13.89 | 13.72 | 13.85 | 25,657 | +0.02(+0.18%) |
Dec 23, 2009 | 13.63 | 13.89 | 13.59 | 13.82 | 159,690 | +0.23(+1.71%) |
Dec 22, 2009 | 13.60 | 13.70 | 13.51 | 13.59 | 271,493 | -0.02(-0.18%) |
Dec 21, 2009 | 13.57 | 13.85 | 13.50 | 13.62 | 151,787 | +0.09(+0.68%) |
Dec 18, 2009 | 13.37 | 13.53 | 13.19 | 13.52 | 1,170,218 | +0.31(+2.32%) |
Dec 17, 2009 | 13.25 | 13.37 | 12.96 | 13.22 | 223,074 | -0.15(-1.12%) |
Dec 16, 2009 | 13.65 | 13.84 | 13.26 | 13.37 | 273,976 | -0.22(-1.59%) |
Dec 15, 2009 | 13.75 | 13.96 | 13.57 | 13.58 | 165,588 | -0.13(-0.97%) |
Dec 14, 2009 | 13.52 | 13.72 | 13.25 | 13.72 | 140,164 | +0.34(+2.54%) |
Dec 11, 2009 | 13.51 | 13.66 | 13.12 | 13.38 | 203,614 | -0.02(-0.19%) |
Dec 10, 2009 | 14.07 | 14.21 | 13.30 | 13.40 | 290,822 | -0.66(-4.67%) |
Dec 09, 2009 | 14.14 | 14.26 | 13.91 | 14.06 | 207,168 | -0.03(-0.24%) |
Dec 08, 2009 | 14.04 | 14.36 | 14.02 | 14.09 | 222,938 | -0.09(-0.64%) |
Dec 07, 2009 | 14.11 | 14.28 | 14.03 | 14.18 | 115,091 | +0.07(+0.47%) |
Dec 04, 2009 | 13.77 | 14.23 | 13.71 | 14.11 | 305,737 | +0.66(+4.87%) |
Dec 03, 2009 | 13.42 | 13.67 | 13.36 | 13.46 | 265,745 | +0.12(+0.93%) |
Dec 02, 2009 | 13.08 | 13.48 | 12.95 | 13.33 | 150,444 | +0.23(+1.77%) |
Dec 01, 2009 | 12.73 | 13.32 | 12.65 | 13.10 | 256,782 | +0.52(+4.16%) |
Nov 30, 2009 | 12.58 | 12.74 | 12.29 | 12.58 | 278,924 | -0.06(-0.46%) |
Nov 27, 2009 | 12.45 | 12.79 | 12.45 | 12.64 | 119,485 | -0.21(-1.62%) |
Nov 25, 2009 | 12.99 | 13.10 | 12.84 | 12.84 | 77,047 | -0.12(-0.96%) |
Nov 24, 2009 | 13.20 | 13.22 | 12.89 | 12.97 | 152,380 | -0.26(-1.95%) |
Nov 23, 2009 | 13.21 | 13.49 | 13.01 | 13.23 | 151,278 | +0.22(+1.72%) |
Nov 20, 2009 | 12.86 | 13.06 | 12.75 | 13.00 | 174,401 | +0.09(+0.71%) |
Nov 19, 2009 | 13.46 | 13.67 | 12.79 | 12.91 | 211,797 | -0.70(-5.13%) |
Nov 18, 2009 | 13.76 | 13.90 | 13.47 | 13.61 | 131,980 | -0.14(-1.03%) |
Nov 17, 2009 | 13.70 | 13.83 | 13.54 | 13.75 | 130,196 | -0.03(-0.24%) |
Nov 16, 2009 | 13.38 | 13.98 | 13.29 | 13.78 | 202,602 | +0.56(+4.21%) |
Nov 13, 2009 | 13.23 | 13.33 | 13.03 | 13.23 | 145,303 | +0.04(+0.31%) |
Nov 12, 2009 | 13.52 | 13.66 | 13.14 | 13.18 | 252,214 | -0.35(-2.58%) |
Nov 11, 2009 | 13.37 | 13.72 | 13.28 | 13.53 | 192,550 | +0.32(+2.45%) |
Nov 10, 2009 | 13.27 | 13.29 | 13.10 | 13.21 | 184,728 | -0.17(-1.24%) |
Nov 09, 2009 | 13.23 | 13.43 | 13.04 | 13.38 | 181,175 | +0.29(+2.22%) |
Nov 06, 2009 | 12.68 | 13.33 | 12.67 | 13.08 | 193,090 | -0.06(-0.44%) |
Nov 05, 2009 | 12.81 | 13.18 | 12.81 | 13.14 | 187,951 | +0.38(+2.99%) |
Nov 04, 2009 | 12.66 | 12.95 | 12.44 | 12.76 | 485,809 | +0.10(+0.79%) |
Nov 03, 2009 | 12.63 | 12.77 | 12.40 | 12.66 | 287,890 | -0.13(-1.04%) |
Nov 02, 2009 | 13.11 | 13.18 | 12.54 | 12.79 | 343,917 | -0.19(-1.47%) |
Oct 30, 2009 | 13.47 | 13.54 | 12.80 | 12.98 | 451,177 | -0.63(-4.63%) |
Oct 29, 2009 | 13.55 | 13.77 | 13.33 | 13.62 | 771,230 | +0.24(+1.80%) |
Oct 28, 2009 | 13.52 | 13.71 | 13.34 | 13.38 | 608,009 | -0.12(-0.92%) |
Oct 27, 2009 | 14.32 | 14.38 | 13.44 | 13.50 | 607,997 | -0.73(-5.13%) |
Oct 26, 2009 | 14.57 | 14.94 | 14.04 | 14.23 | 455,200 | -0.26(-1.78%) |
Oct 23, 2009 | 14.58 | 15.32 | 14.44 | 14.49 | 525,240 | -0.71(-4.64%) |
Oct 22, 2009 | 15.34 | 15.53 | 14.94 | 15.19 | 629,867 | -0.20(-1.29%) |
Oct 21, 2009 | 15.77 | 16.22 | 15.36 | 15.39 | 404,875 | -0.47(-2.98%) |
Oct 20, 2009 | 15.83 | 16.26 | 15.72 | 15.87 | 185,346 | -0.22(-1.39%) |
Oct 19, 2009 | 15.89 | 16.19 | 15.76 | 16.09 | 133,460 | +0.30(+1.89%) |
Oct 16, 2009 | 16.15 | 16.15 | 15.58 | 15.79 | 309,788 | -0.41(-2.51%) |
Oct 15, 2009 | 16.61 | 16.75 | 16.05 | 16.20 | 208,676 | -0.50(-2.98%) |
Oct 14, 2009 | 16.75 | 16.80 | 16.58 | 16.70 | 204,569 | +0.19(+1.16%) |
Oct 13, 2009 | 16.24 | 16.75 | 16.21 | 16.51 | 209,091 | +0.29(+1.79%) |
Oct 12, 2009 | 16.25 | 16.39 | 16.07 | 16.21 | 279,270 | +0.08(+0.51%) |
Oct 09, 2009 | 16.29 | 16.29 | 15.79 | 16.13 | 410,883 | +0.22(+1.41%) |
Oct 08, 2009 | 16.07 | 16.21 | 15.84 | 15.91 | 299,864 | +0.01(+0.05%) |
Oct 07, 2009 | 16.14 | 16.20 | 15.81 | 15.90 | 264,742 | -0.26(-1.59%) |
Oct 06, 2009 | 16.01 | 16.17 | 15.90 | 16.16 | 292,985 | +0.30(+1.88%) |
Oct 05, 2009 | 16.53 | 16.65 | 15.66 | 15.86 | 521,013 | +0.27(+1.76%) |
Oct 02, 2009 | 15.57 | 15.94 | 15.51 | 15.58 | 263,334 | -0.10(-0.64%) |