Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.87 | 14.42 | 14.42 | 14.42 | 1,773,058 | -0.43(-2.86%) |
Dec 30, 2009 | 14.92 | 15.10 | 14.77 | 14.84 | 487,145 | -0.08(-0.53%) |
Dec 29, 2009 | 15.30 | 15.34 | 14.77 | 14.92 | 769,856 | -0.25(-1.67%) |
Dec 28, 2009 | 15.34 | 15.56 | 15.08 | 15.18 | 1,140,732 | +0.12(+0.78%) |
Dec 24, 2009 | 14.75 | 15.19 | 14.74 | 15.06 | 954,735 | +0.38(+2.60%) |
Dec 23, 2009 | 14.23 | 14.70 | 14.14 | 14.68 | 959,558 | +0.61(+4.30%) |
Dec 22, 2009 | 13.74 | 14.12 | 13.74 | 14.07 | 945,580 | +0.33(+2.43%) |
Dec 21, 2009 | 13.52 | 13.84 | 13.46 | 13.74 | 1,110,828 | +0.31(+2.33%) |
Dec 18, 2009 | 13.43 | 13.44 | 13.19 | 13.43 | 1,640,836 | +0.19(+1.40%) |
Dec 17, 2009 | 13.32 | 13.49 | 13.06 | 13.24 | 1,621,266 | -0.26(-1.95%) |
Dec 16, 2009 | 13.12 | 13.68 | 13.05 | 13.50 | 1,900,546 | +0.31(+2.35%) |
Dec 15, 2009 | 14.03 | 14.17 | 13.12 | 13.19 | 1,972,352 | -0.65(-4.67%) |
Dec 14, 2009 | 12.97 | 14.10 | 12.86 | 13.84 | 4,173,356 | +0.05(+0.34%) |
Dec 11, 2009 | 14.53 | 14.62 | 13.58 | 13.79 | 3,444,485 | -0.69(-4.79%) |
Dec 10, 2009 | 15.02 | 15.14 | 14.38 | 14.49 | 1,235,925 | -0.33(-2.25%) |
Dec 09, 2009 | 15.65 | 15.65 | 14.67 | 14.82 | 1,768,523 | -0.76(-4.85%) |
Dec 08, 2009 | 15.91 | 16.01 | 15.55 | 15.57 | 1,123,299 | -0.52(-3.23%) |
Dec 07, 2009 | 15.65 | 16.40 | 15.65 | 16.09 | 1,667,122 | +0.52(+3.36%) |
Dec 04, 2009 | 15.80 | 15.93 | 15.39 | 15.57 | 673,982 | -0.03(-0.21%) |
Dec 03, 2009 | 16.09 | 16.22 | 15.57 | 15.60 | 990,176 | -0.40(-2.51%) |
Dec 02, 2009 | 16.08 | 16.24 | 15.81 | 16.01 | 1,107,262 | +0.02(+0.13%) |
Dec 01, 2009 | 15.47 | 16.09 | 15.47 | 15.98 | 1,488,163 | +0.66(+4.30%) |
Nov 30, 2009 | 14.88 | 15.43 | 14.77 | 15.33 | 1,549,307 | +0.32(+2.11%) |
Nov 27, 2009 | 14.76 | 15.13 | 14.70 | 15.01 | 543,673 | -0.16(-1.03%) |
Nov 25, 2009 | 15.05 | 15.24 | 15.04 | 15.17 | 998,186 | +0.18(+1.22%) |
Nov 24, 2009 | 15.21 | 15.38 | 14.88 | 14.98 | 1,048,671 | -0.20(-1.30%) |
Nov 23, 2009 | 14.88 | 15.35 | 14.85 | 15.18 | 1,407,629 | +0.51(+3.46%) |
Nov 20, 2009 | 15.38 | 15.44 | 14.46 | 14.67 | 2,004,399 | -0.80(-5.15%) |
Nov 19, 2009 | 15.70 | 15.74 | 15.38 | 15.47 | 779,163 | -0.38(-2.38%) |
Nov 18, 2009 | 16.00 | 16.08 | 15.60 | 15.85 | 665,579 | -0.14(-0.90%) |
Nov 17, 2009 | 16.11 | 16.17 | 15.83 | 15.99 | 708,336 | -0.12(-0.75%) |
Nov 16, 2009 | 16.16 | 16.35 | 15.98 | 16.11 | 851,735 | +0.16(+1.02%) |
Nov 13, 2009 | 15.92 | 16.11 | 15.74 | 15.95 | 1,035,046 | +0.30(+1.92%) |
Nov 12, 2009 | 15.62 | 15.73 | 15.38 | 15.65 | 1,598,692 | +0.01(+0.04%) |
Nov 11, 2009 | 16.37 | 16.41 | 15.49 | 15.65 | 1,861,315 | -0.56(-3.46%) |
Nov 10, 2009 | 16.89 | 17.24 | 16.20 | 16.21 | 1,741,489 | -0.68(-4.02%) |
Nov 09, 2009 | 16.47 | 17.09 | 16.24 | 16.89 | 1,843,930 | +0.69(+4.25%) |
Nov 06, 2009 | 15.65 | 16.46 | 15.46 | 16.20 | 1,570,554 | +0.38(+2.39%) |
Nov 05, 2009 | 16.75 | 16.80 | 15.75 | 15.82 | 2,740,921 | -0.84(-5.07%) |
Nov 04, 2009 | 17.94 | 17.95 | 16.38 | 16.66 | 3,431,158 | -0.59(-3.41%) |
Nov 03, 2009 | 17.42 | 17.74 | 16.95 | 17.25 | 2,601,363 | -0.50(-2.81%) |
Nov 02, 2009 | 18.41 | 18.49 | 17.27 | 17.75 | 1,119,424 | -0.44(-2.40%) |
Oct 30, 2009 | 18.83 | 18.91 | 18.09 | 18.19 | 799,488 | -0.67(-3.54%) |
Oct 29, 2009 | 17.57 | 18.89 | 17.57 | 18.85 | 1,066,145 | +1.46(+8.38%) |
Oct 28, 2009 | 18.31 | 18.36 | 17.35 | 17.40 | 1,772,787 | -1.06(-5.73%) |
Oct 27, 2009 | 19.48 | 19.60 | 18.42 | 18.45 | 1,384,923 | -0.89(-4.58%) |
Oct 26, 2009 | 19.57 | 20.06 | 19.18 | 19.34 | 945,146 | -0.07(-0.38%) |
Oct 23, 2009 | 19.63 | 19.79 | 19.27 | 19.41 | 913,448 | +0.00(+0.00%) |
Oct 22, 2009 | 18.75 | 19.44 | 18.65 | 19.41 | 821,540 | +0.83(+4.46%) |
Oct 21, 2009 | 19.08 | 19.29 | 18.54 | 18.58 | 875,897 | -0.45(-2.39%) |
Oct 20, 2009 | 18.79 | 19.29 | 18.68 | 19.04 | 651,174 | -0.13(-0.66%) |
Oct 19, 2009 | 18.87 | 19.27 | 18.48 | 19.16 | 1,134,960 | +0.50(+2.71%) |
Oct 16, 2009 | 17.83 | 18.88 | 17.52 | 18.66 | 1,603,732 | +0.84(+4.69%) |
Oct 15, 2009 | 17.86 | 17.86 | 17.59 | 17.82 | 611,226 | -0.03(-0.17%) |
Oct 14, 2009 | 18.21 | 18.21 | 17.58 | 17.85 | 784,999 | -0.10(-0.54%) |
Oct 13, 2009 | 18.01 | 18.01 | 17.57 | 17.95 | 1,018,680 | +0.01(+0.03%) |
Oct 12, 2009 | 17.88 | 18.08 | 17.57 | 17.95 | 1,648,399 | +0.73(+4.24%) |
Oct 09, 2009 | 16.68 | 17.24 | 16.68 | 17.22 | 531,314 | +0.47(+2.82%) |
Oct 08, 2009 | 16.43 | 17.01 | 16.43 | 16.74 | 864,219 | +0.46(+2.83%) |
Oct 07, 2009 | 16.09 | 16.57 | 16.09 | 16.28 | 528,656 | +0.16(+1.01%) |
Oct 06, 2009 | 15.99 | 16.13 | 15.75 | 16.12 | 736,593 | +0.47(+2.98%) |
Oct 05, 2009 | 15.87 | 16.15 | 15.57 | 15.65 | 597,878 | +0.03(+0.21%) |
Oct 02, 2009 | 14.97 | 15.83 | 14.35 | 15.62 | 1,320,347 | +0.13(+0.84%) |