Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.93 | 13.90 | 13.90 | 13.90 | 30,174,082 | -0.01(-0.11%) |
Dec 30, 2009 | 13.85 | 13.93 | 13.82 | 13.91 | 8,238,210 | -0.01(-0.11%) |
Dec 29, 2009 | 13.78 | 13.97 | 13.72 | 13.93 | 9,605,679 | +0.15(+1.08%) |
Dec 28, 2009 | 13.73 | 13.79 | 13.63 | 13.78 | 6,712,202 | +0.05(+0.38%) |
Dec 24, 2009 | 13.77 | 13.79 | 13.67 | 13.73 | 2,735,965 | -0.04(-0.29%) |
Dec 23, 2009 | 13.69 | 13.79 | 13.65 | 13.77 | 7,307,199 | +0.07(+0.52%) |
Dec 22, 2009 | 13.65 | 13.74 | 13.50 | 13.69 | 9,791,251 | +0.01(+0.11%) |
Dec 21, 2009 | 13.57 | 13.73 | 13.56 | 13.68 | 8,793,652 | +0.13(+0.95%) |
Dec 18, 2009 | 13.55 | 13.75 | 13.47 | 13.55 | 24,152,538 | +0.25(+1.85%) |
Dec 17, 2009 | 13.37 | 13.47 | 13.27 | 13.31 | 13,870,965 | -0.18(-1.34%) |
Dec 16, 2009 | 13.61 | 13.61 | 13.39 | 13.49 | 9,096,809 | -0.05(-0.37%) |
Dec 15, 2009 | 13.45 | 13.69 | 13.38 | 13.54 | 11,414,651 | +0.04(+0.30%) |
Dec 14, 2009 | 13.48 | 13.52 | 13.43 | 13.50 | 11,002,198 | +0.06(+0.47%) |
Dec 11, 2009 | 13.29 | 13.50 | 13.27 | 13.43 | 12,906,189 | +0.24(+1.85%) |
Dec 10, 2009 | 13.08 | 13.34 | 13.08 | 13.19 | 14,227,135 | +0.16(+1.21%) |
Dec 09, 2009 | 13.36 | 13.36 | 12.99 | 13.03 | 27,852,376 | -0.33(-2.49%) |
Dec 08, 2009 | 13.46 | 13.55 | 13.33 | 13.36 | 17,245,100 | -0.21(-1.57%) |
Dec 07, 2009 | 13.53 | 13.67 | 13.53 | 13.58 | 10,634,106 | +0.05(+0.37%) |
Dec 04, 2009 | 13.73 | 13.85 | 13.43 | 13.53 | 12,098,202 | -0.08(-0.57%) |
Dec 03, 2009 | 13.73 | 13.80 | 13.58 | 13.60 | 13,114,246 | -0.14(-1.04%) |
Dec 02, 2009 | 13.57 | 13.91 | 13.57 | 13.75 | 7,055,732 | -0.01(-0.08%) |
Dec 01, 2009 | 13.73 | 13.90 | 13.62 | 13.76 | 9,448,582 | +0.11(+0.79%) |
Nov 30, 2009 | 13.63 | 13.79 | 13.55 | 13.65 | 11,006,010 | -0.03(-0.25%) |
Nov 27, 2009 | 13.57 | 13.77 | 13.46 | 13.68 | 5,584,244 | -0.14(-0.99%) |
Nov 25, 2009 | 13.57 | 13.86 | 13.57 | 13.82 | 9,490,618 | +0.25(+1.83%) |
Nov 24, 2009 | 13.61 | 13.69 | 13.53 | 13.57 | 7,664,148 | +0.01(+0.05%) |
Nov 23, 2009 | 13.64 | 13.79 | 13.47 | 13.57 | 11,209,175 | +0.12(+0.89%) |
Nov 20, 2009 | 13.32 | 13.48 | 13.19 | 13.45 | 14,991,318 | +0.08(+0.57%) |
Nov 19, 2009 | 13.45 | 13.53 | 13.23 | 13.37 | 11,707,607 | -0.18(-1.33%) |
Nov 18, 2009 | 13.63 | 13.63 | 13.42 | 13.55 | 9,622,816 | -0.11(-0.83%) |
Nov 17, 2009 | 13.86 | 13.88 | 13.55 | 13.67 | 9,334,053 | -0.24(-1.72%) |
Nov 16, 2009 | 13.60 | 13.96 | 13.57 | 13.91 | 12,335,774 | +0.35(+2.61%) |
Nov 13, 2009 | 13.51 | 13.67 | 13.40 | 13.55 | 8,688,302 | +0.07(+0.51%) |
Nov 12, 2009 | 13.66 | 13.76 | 13.42 | 13.48 | 7,854,032 | -0.18(-1.29%) |
Nov 11, 2009 | 13.59 | 13.79 | 13.58 | 13.66 | 7,939,331 | +0.10(+0.71%) |
Nov 10, 2009 | 13.75 | 13.82 | 13.46 | 13.56 | 11,763,101 | -0.18(-1.30%) |
Nov 09, 2009 | 13.57 | 13.74 | 13.54 | 13.74 | 10,870,142 | +0.16(+1.18%) |
Nov 06, 2009 | 13.60 | 13.64 | 13.44 | 13.58 | 9,074,177 | +0.01(+0.11%) |
Nov 05, 2009 | 13.36 | 13.63 | 13.27 | 13.57 | 12,566,790 | +0.37(+2.81%) |
Nov 04, 2009 | 13.22 | 13.42 | 13.04 | 13.20 | 10,309,267 | +0.01(+0.11%) |
Nov 03, 2009 | 13.10 | 13.26 | 13.00 | 13.18 | 13,055,230 | +0.03(+0.26%) |
Nov 02, 2009 | 13.11 | 13.38 | 13.01 | 13.15 | 13,698,309 | +0.07(+0.51%) |
Oct 30, 2009 | 13.33 | 13.42 | 13.05 | 13.08 | 17,436,314 | -0.32(-2.40%) |
Oct 29, 2009 | 13.25 | 13.49 | 13.17 | 13.40 | 12,925,746 | +0.24(+1.82%) |
Oct 28, 2009 | 13.39 | 13.52 | 13.10 | 13.16 | 17,612,940 | -0.32(-2.37%) |
Oct 27, 2009 | 13.39 | 13.61 | 13.15 | 13.48 | 18,671,752 | +0.07(+0.53%) |
Oct 26, 2009 | 13.48 | 13.67 | 13.38 | 13.41 | 14,039,890 | -0.09(-0.65%) |
Oct 23, 2009 | 13.48 | 13.53 | 13.40 | 13.50 | 15,090,654 | -0.21(-1.56%) |
Oct 22, 2009 | 13.64 | 13.82 | 13.55 | 13.71 | 11,871,992 | +0.09(+0.68%) |
Oct 21, 2009 | 13.69 | 13.84 | 13.61 | 13.62 | 15,821,613 | -0.07(-0.52%) |
Oct 20, 2009 | 13.66 | 13.76 | 13.64 | 13.69 | 16,114,346 | -0.21(-1.51%) |
Oct 19, 2009 | 13.68 | 13.96 | 13.55 | 13.90 | 22,001,496 | +0.21(+1.52%) |
Oct 16, 2009 | 13.53 | 13.72 | 13.52 | 13.69 | 17,371,076 | +0.03(+0.22%) |
Oct 15, 2009 | 13.62 | 13.68 | 13.49 | 13.67 | 17,407,198 | +0.01(+0.09%) |
Oct 14, 2009 | 13.48 | 13.72 | 13.44 | 13.65 | 17,388,378 | +0.26(+1.92%) |
Oct 13, 2009 | 13.31 | 13.43 | 13.26 | 13.40 | 8,392,950 | +0.09(+0.68%) |
Oct 12, 2009 | 13.43 | 13.46 | 13.30 | 13.31 | 7,368,468 | -0.07(-0.54%) |
Oct 09, 2009 | 13.49 | 13.50 | 13.25 | 13.38 | 10,541,021 | -0.09(-0.67%) |
Oct 08, 2009 | 13.40 | 13.54 | 13.37 | 13.47 | 11,129,386 | +0.13(+0.95%) |
Oct 07, 2009 | 13.24 | 13.41 | 13.21 | 13.34 | 10,413,728 | +0.07(+0.52%) |
Oct 06, 2009 | 13.23 | 13.55 | 13.22 | 13.27 | 17,357,718 | +0.07(+0.49%) |
Oct 05, 2009 | 13.02 | 13.24 | 12.99 | 13.21 | 14,109,849 | +0.16(+1.23%) |
Oct 02, 2009 | 12.94 | 13.12 | 12.85 | 13.05 | 26,820,060 | -0.10(-0.77%) |