Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.47 | 15.21 | 15.21 | 15.21 | 40,862 | -0.22(-1.42%) |
Dec 30, 2009 | 15.44 | 15.49 | 15.35 | 15.43 | 69,146 | -0.05(-0.35%) |
Dec 29, 2009 | 15.59 | 15.59 | 15.44 | 15.49 | 23,822 | -0.06(-0.36%) |
Dec 28, 2009 | 15.66 | 15.66 | 15.50 | 15.55 | 40,082 | -0.03(-0.21%) |
Dec 24, 2009 | 15.53 | 15.62 | 15.51 | 15.58 | 27,814 | +0.11(+0.73%) |
Dec 23, 2009 | 15.44 | 15.48 | 15.29 | 15.47 | 160,197 | +0.18(+1.16%) |
Dec 22, 2009 | 15.32 | 15.32 | 15.09 | 15.29 | 91,412 | -0.07(-0.47%) |
Dec 21, 2009 | 15.26 | 15.42 | 15.22 | 15.36 | 68,727 | +0.27(+1.80%) |
Dec 18, 2009 | 15.21 | 15.29 | 14.97 | 15.09 | 35,890 | -0.03(-0.19%) |
Dec 17, 2009 | 15.25 | 15.27 | 15.10 | 15.12 | 59,869 | -0.23(-1.53%) |
Dec 16, 2009 | 15.30 | 15.39 | 15.29 | 15.35 | 105,215 | +0.12(+0.80%) |
Dec 15, 2009 | 15.26 | 15.37 | 15.21 | 15.23 | 29,124 | -0.06(-0.37%) |
Dec 14, 2009 | 15.26 | 15.30 | 15.26 | 15.29 | 58,736 | +0.20(+1.34%) |
Dec 11, 2009 | 15.01 | 15.09 | 14.92 | 15.09 | 51,298 | +0.17(+1.14%) |
Dec 10, 2009 | 15.07 | 15.08 | 14.88 | 14.92 | 46,273 | -0.04(-0.27%) |
Dec 09, 2009 | 14.76 | 14.96 | 14.76 | 14.96 | 31,296 | +0.15(+0.98%) |
Dec 08, 2009 | 14.90 | 14.92 | 14.67 | 14.81 | 38,696 | -0.17(-1.13%) |
Dec 07, 2009 | 15.02 | 15.09 | 14.92 | 14.98 | 47,527 | +0.09(+0.60%) |
Dec 04, 2009 | 15.08 | 15.15 | 14.60 | 14.89 | 49,594 | +0.09(+0.60%) |
Dec 03, 2009 | 15.05 | 15.05 | 14.79 | 14.80 | 78,407 | -0.18(-1.19%) |
Dec 02, 2009 | 14.88 | 15.00 | 14.86 | 14.98 | 77,281 | +0.20(+1.37%) |
Dec 01, 2009 | 14.76 | 14.86 | 14.67 | 14.78 | 36,805 | +0.25(+1.72%) |
Nov 30, 2009 | 14.63 | 14.63 | 14.41 | 14.53 | 32,512 | +0.06(+0.40%) |
Nov 27, 2009 | 14.74 | 14.74 | 14.25 | 14.47 | 23,217 | -0.33(-2.25%) |
Nov 25, 2009 | 14.63 | 14.80 | 14.58 | 14.80 | 31,716 | +0.23(+1.55%) |
Nov 24, 2009 | 14.63 | 14.63 | 14.47 | 14.58 | 33,611 | -0.04(-0.28%) |
Nov 23, 2009 | 14.77 | 14.88 | 14.58 | 14.62 | 55,198 | +0.11(+0.72%) |
Nov 20, 2009 | 14.35 | 14.53 | 14.26 | 14.51 | 44,404 | +0.04(+0.28%) |
Nov 19, 2009 | 14.51 | 14.51 | 14.31 | 14.47 | 99,408 | -0.25(-1.69%) |
Nov 18, 2009 | 14.74 | 14.79 | 14.63 | 14.72 | 88,406 | -0.03(-0.18%) |
Nov 17, 2009 | 14.63 | 14.75 | 14.51 | 14.75 | 65,377 | +0.04(+0.29%) |
Nov 16, 2009 | 14.46 | 14.77 | 14.46 | 14.71 | 56,796 | +0.39(+2.71%) |
Nov 13, 2009 | 14.24 | 14.38 | 14.10 | 14.32 | 107,573 | +0.19(+1.37%) |
Nov 12, 2009 | 14.30 | 14.42 | 14.12 | 14.12 | 24,471 | -0.24(-1.69%) |
Nov 11, 2009 | 14.44 | 14.49 | 14.29 | 14.37 | 156,003 | +0.12(+0.85%) |
Nov 10, 2009 | 14.22 | 14.31 | 14.09 | 14.25 | 51,575 | -0.06(-0.40%) |
Nov 09, 2009 | 14.09 | 14.30 | 14.09 | 14.30 | 49,444 | +0.37(+2.67%) |
Nov 06, 2009 | 13.78 | 14.06 | 13.78 | 13.93 | 16,492 | +0.07(+0.47%) |
Nov 05, 2009 | 13.58 | 13.87 | 13.58 | 13.87 | 15,541 | +0.31(+2.26%) |
Nov 04, 2009 | 13.69 | 13.83 | 13.56 | 13.56 | 32,921 | +0.01(+0.06%) |
Nov 03, 2009 | 13.26 | 13.57 | 13.09 | 13.55 | 22,981 | +0.30(+2.24%) |
Nov 02, 2009 | 13.29 | 13.50 | 13.08 | 13.25 | 25,403 | +0.01(+0.07%) |
Oct 30, 2009 | 13.65 | 13.65 | 13.13 | 13.24 | 259,264 | -0.43(-3.11%) |
Oct 29, 2009 | 13.37 | 13.75 | 13.37 | 13.67 | 24,266 | +0.39(+2.90%) |
Oct 28, 2009 | 13.80 | 13.84 | 13.24 | 13.28 | 59,077 | -0.60(-4.31%) |
Oct 27, 2009 | 14.08 | 14.12 | 13.79 | 13.88 | 48,574 | -0.19(-1.38%) |
Oct 26, 2009 | 14.63 | 14.63 | 14.06 | 14.08 | 41,056 | -0.31(-2.17%) |
Oct 23, 2009 | 14.45 | 14.45 | 14.37 | 14.39 | 17,111 | -0.29(-1.99%) |
Oct 22, 2009 | 14.50 | 14.70 | 14.26 | 14.68 | 32,510 | +0.18(+1.25%) |
Oct 21, 2009 | 14.62 | 14.84 | 14.50 | 14.50 | 31,605 | -0.23(-1.56%) |
Oct 20, 2009 | 14.56 | 14.73 | 14.56 | 14.73 | 20,416 | -0.17(-1.14%) |
Oct 19, 2009 | 14.80 | 14.94 | 14.80 | 14.90 | 13,151 | +0.14(+0.93%) |
Oct 16, 2009 | 14.77 | 14.83 | 14.69 | 14.76 | 8,127 | -0.24(-1.61%) |
Oct 15, 2009 | 14.96 | 15.02 | 14.80 | 15.01 | 39,827 | +0.11(+0.70%) |
Oct 14, 2009 | 14.76 | 14.92 | 14.69 | 14.90 | 11,973 | +0.34(+2.33%) |
Oct 13, 2009 | 14.49 | 14.59 | 14.34 | 14.56 | 36,764 | +0.03(+0.22%) |
Oct 12, 2009 | 14.63 | 14.65 | 14.46 | 14.53 | 15,218 | +0.05(+0.33%) |
Oct 09, 2009 | 14.54 | 14.54 | 14.38 | 14.48 | 15,032 | -0.02(-0.17%) |
Oct 08, 2009 | 14.33 | 14.54 | 14.29 | 14.50 | 12,668 | +0.36(+2.51%) |
Oct 07, 2009 | 14.08 | 14.18 | 14.02 | 14.15 | 7,086 | +0.05(+0.34%) |
Oct 06, 2009 | 14.09 | 14.24 | 13.96 | 14.10 | 27,991 | +0.19(+1.33%) |
Oct 05, 2009 | 13.65 | 13.95 | 13.65 | 13.91 | 35,058 | +0.37(+2.70%) |
Oct 02, 2009 | 13.52 | 13.70 | 13.37 | 13.55 | 28,478 | -0.23(-1.66%) |