Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.07 | 14.89 | 14.89 | 14.89 | 236,621 | -0.09(-0.63%) |
Dec 30, 2009 | 14.81 | 14.99 | 14.80 | 14.98 | 116,531 | +0.05(+0.35%) |
Dec 29, 2009 | 15.05 | 15.05 | 14.90 | 14.93 | 98,835 | -0.01(-0.08%) |
Dec 28, 2009 | 14.97 | 15.00 | 14.88 | 14.94 | 346,987 | +0.05(+0.36%) |
Dec 24, 2009 | 14.78 | 14.91 | 14.78 | 14.89 | 73,740 | +0.05(+0.34%) |
Dec 23, 2009 | 14.77 | 14.84 | 14.69 | 14.84 | 159,382 | +0.18(+1.26%) |
Dec 22, 2009 | 14.60 | 14.70 | 14.58 | 14.66 | 220,665 | +0.02(+0.16%) |
Dec 21, 2009 | 14.61 | 14.73 | 14.61 | 14.63 | 213,141 | -0.06(-0.40%) |
Dec 18, 2009 | 14.71 | 14.71 | 14.55 | 14.69 | 190,898 | -0.05(-0.32%) |
Dec 17, 2009 | 14.78 | 14.79 | 14.67 | 14.74 | 118,710 | -0.27(-1.80%) |
Dec 16, 2009 | 15.00 | 15.06 | 14.93 | 15.01 | 163,905 | +0.11(+0.75%) |
Dec 15, 2009 | 14.87 | 14.91 | 14.84 | 14.90 | 97,972 | -0.04(-0.28%) |
Dec 14, 2009 | 14.93 | 14.98 | 14.91 | 14.94 | 244,105 | +0.06(+0.44%) |
Dec 11, 2009 | 14.93 | 14.93 | 14.80 | 14.87 | 71,416 | -0.03(-0.20%) |
Dec 10, 2009 | 14.84 | 14.93 | 14.80 | 14.90 | 122,078 | +0.02(+0.12%) |
Dec 09, 2009 | 14.87 | 14.89 | 14.71 | 14.88 | 105,957 | +0.05(+0.36%) |
Dec 08, 2009 | 14.95 | 14.95 | 14.76 | 14.83 | 177,970 | -0.24(-1.56%) |
Dec 07, 2009 | 15.08 | 15.18 | 15.00 | 15.07 | 129,917 | +0.02(+0.12%) |
Dec 04, 2009 | 15.25 | 15.32 | 15.01 | 15.05 | 269,777 | -0.15(-1.01%) |
Dec 03, 2009 | 15.32 | 15.38 | 15.18 | 15.20 | 93,068 | -0.03(-0.19%) |
Dec 02, 2009 | 15.23 | 15.30 | 15.15 | 15.23 | 141,134 | +0.03(+0.19%) |
Dec 01, 2009 | 15.05 | 15.25 | 15.05 | 15.20 | 347,233 | +0.45(+3.07%) |
Nov 30, 2009 | 14.73 | 14.84 | 14.56 | 14.75 | 457,192 | -0.02(-0.12%) |
Nov 27, 2009 | 14.62 | 14.84 | 14.50 | 14.77 | 427,870 | -0.31(-2.07%) |
Nov 25, 2009 | 14.95 | 15.08 | 14.95 | 15.08 | 139,438 | +0.18(+1.18%) |
Nov 24, 2009 | 15.04 | 15.04 | 14.81 | 14.90 | 250,368 | -0.16(-1.05%) |
Nov 23, 2009 | 15.14 | 15.17 | 15.00 | 15.06 | 241,211 | +0.22(+1.47%) |
Nov 20, 2009 | 14.73 | 14.84 | 14.71 | 14.84 | 62,433 | -0.06(-0.39%) |
Nov 19, 2009 | 14.98 | 14.99 | 14.74 | 14.90 | 193,344 | -0.21(-1.39%) |
Nov 18, 2009 | 15.28 | 15.28 | 15.08 | 15.11 | 252,338 | -0.15(-0.97%) |
Nov 17, 2009 | 15.23 | 15.28 | 15.08 | 15.26 | 142,925 | -0.17(-1.10%) |
Nov 16, 2009 | 15.33 | 15.51 | 15.31 | 15.43 | 108,551 | +0.24(+1.55%) |
Nov 13, 2009 | 15.09 | 15.26 | 15.05 | 15.20 | 149,616 | +0.24(+1.57%) |
Nov 12, 2009 | 15.20 | 15.20 | 14.94 | 14.96 | 452,951 | -0.31(-2.00%) |
Nov 11, 2009 | 15.45 | 15.45 | 15.18 | 15.27 | 148,660 | -0.01(-0.08%) |
Nov 10, 2009 | 15.20 | 15.28 | 15.07 | 15.28 | 197,109 | -0.10(-0.65%) |
Nov 09, 2009 | 15.26 | 15.38 | 15.20 | 15.38 | 456,299 | +0.36(+2.39%) |
Nov 06, 2009 | 14.92 | 15.05 | 14.86 | 15.02 | 176,467 | -0.03(-0.19%) |
Nov 05, 2009 | 14.87 | 15.20 | 14.87 | 15.05 | 154,311 | +0.25(+1.66%) |
Nov 04, 2009 | 14.84 | 15.00 | 14.79 | 14.80 | 198,109 | +0.16(+1.12%) |
Nov 03, 2009 | 14.52 | 14.68 | 14.43 | 14.64 | 1,456,033 | -0.05(-0.32%) |
Nov 02, 2009 | 14.81 | 14.87 | 14.53 | 14.68 | 166,317 | +0.12(+0.81%) |
Oct 30, 2009 | 14.88 | 14.92 | 14.48 | 14.57 | 676,417 | -0.41(-2.75%) |
Oct 29, 2009 | 14.69 | 15.01 | 14.69 | 14.98 | 521,806 | +0.60(+4.17%) |
Oct 28, 2009 | 14.68 | 14.77 | 14.32 | 14.38 | 396,619 | -0.43(-2.90%) |
Oct 27, 2009 | 15.06 | 15.07 | 14.80 | 14.81 | 174,407 | -0.26(-1.75%) |
Oct 26, 2009 | 15.29 | 15.40 | 14.99 | 15.07 | 169,257 | -0.23(-1.50%) |
Oct 23, 2009 | 15.31 | 15.33 | 15.22 | 15.30 | 134,257 | -0.22(-1.40%) |
Oct 22, 2009 | 15.39 | 15.54 | 15.25 | 15.52 | 207,415 | +0.10(+0.65%) |
Oct 21, 2009 | 15.47 | 15.63 | 15.38 | 15.42 | 196,612 | -0.03(-0.19%) |
Oct 20, 2009 | 15.30 | 15.45 | 15.28 | 15.45 | 656,637 | -0.13(-0.83%) |
Oct 19, 2009 | 15.57 | 15.72 | 15.45 | 15.58 | 525,520 | +0.13(+0.84%) |
Oct 16, 2009 | 15.49 | 15.49 | 15.26 | 15.45 | 179,206 | -0.19(-1.20%) |
Oct 15, 2009 | 15.51 | 15.64 | 15.49 | 15.64 | 152,941 | +0.04(+0.23%) |
Oct 14, 2009 | 15.55 | 15.63 | 15.49 | 15.60 | 297,483 | +0.26(+1.72%) |
Oct 13, 2009 | 15.32 | 15.35 | 15.20 | 15.34 | 176,456 | +0.00(+0.00%) |
Oct 12, 2009 | 15.35 | 15.38 | 15.25 | 15.34 | 94,670 | +0.11(+0.73%) |
Oct 09, 2009 | 15.11 | 15.23 | 15.11 | 15.23 | 94,708 | -0.01(-0.04%) |
Oct 08, 2009 | 15.15 | 15.30 | 15.02 | 15.23 | 168,692 | +0.24(+1.61%) |
Oct 07, 2009 | 14.96 | 15.02 | 14.85 | 14.99 | 189,069 | +0.12(+0.83%) |
Oct 06, 2009 | 14.83 | 14.94 | 14.78 | 14.87 | 115,558 | +0.22(+1.48%) |
Oct 05, 2009 | 14.40 | 14.67 | 14.40 | 14.65 | 94,691 | +0.29(+2.05%) |
Oct 02, 2009 | 14.34 | 14.49 | 14.20 | 14.36 | 116,361 | -0.15(-1.01%) |