Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.40 | 13.30 | 13.30 | 13.30 | 1,795,494 | -0.15(-1.11%) |
Dec 30, 2009 | 13.38 | 13.60 | 13.33 | 13.45 | 2,775,082 | -0.01(-0.07%) |
Dec 29, 2009 | 13.50 | 13.60 | 13.39 | 13.46 | 1,426,847 | -0.05(-0.39%) |
Dec 28, 2009 | 13.71 | 13.71 | 13.43 | 13.51 | 3,108,518 | -0.17(-1.22%) |
Dec 24, 2009 | 13.71 | 13.73 | 13.62 | 13.68 | 521,531 | +0.07(+0.52%) |
Dec 23, 2009 | 13.72 | 13.73 | 13.45 | 13.61 | 8,180,492 | +0.03(+0.19%) |
Dec 22, 2009 | 13.27 | 13.71 | 13.27 | 13.58 | 7,252,357 | +0.40(+3.00%) |
Dec 21, 2009 | 13.13 | 13.28 | 13.07 | 13.19 | 6,270,613 | +0.07(+0.54%) |
Dec 18, 2009 | 13.15 | 13.18 | 12.93 | 13.12 | 7,110,321 | -0.02(-0.13%) |
Dec 17, 2009 | 12.99 | 13.18 | 12.97 | 13.13 | 4,772,611 | +0.12(+0.95%) |
Dec 16, 2009 | 13.07 | 13.22 | 12.97 | 13.01 | 5,153,078 | +0.10(+0.75%) |
Dec 15, 2009 | 12.92 | 12.99 | 12.85 | 12.91 | 4,226,494 | -0.04(-0.27%) |
Dec 14, 2009 | 12.92 | 12.98 | 12.90 | 12.95 | 3,357,308 | +0.10(+0.75%) |
Dec 11, 2009 | 12.63 | 12.85 | 12.63 | 12.85 | 4,075,967 | +0.23(+1.81%) |
Dec 10, 2009 | 12.68 | 12.82 | 12.60 | 12.62 | 6,564,964 | -0.04(-0.35%) |
Dec 09, 2009 | 12.60 | 12.70 | 12.52 | 12.67 | 4,650,856 | -0.01(-0.07%) |
Dec 08, 2009 | 12.66 | 12.77 | 12.54 | 12.68 | 4,240,511 | -0.11(-0.83%) |
Dec 07, 2009 | 12.88 | 13.05 | 12.76 | 12.78 | 8,161,432 | -0.14(-1.09%) |
Dec 04, 2009 | 12.99 | 13.11 | 12.73 | 12.92 | 7,085,152 | +0.26(+2.02%) |
Dec 03, 2009 | 12.94 | 13.00 | 12.67 | 12.67 | 3,413,463 | -0.26(-2.04%) |
Dec 02, 2009 | 12.89 | 13.07 | 12.88 | 12.93 | 5,963,615 | +0.04(+0.34%) |
Dec 01, 2009 | 12.73 | 13.01 | 12.68 | 12.89 | 6,656,669 | +0.27(+2.16%) |
Nov 30, 2009 | 12.62 | 12.70 | 12.43 | 12.61 | 7,042,646 | -0.10(-0.76%) |
Nov 27, 2009 | 12.66 | 12.83 | 12.54 | 12.71 | 5,175,526 | -0.23(-1.77%) |
Nov 25, 2009 | 12.85 | 13.01 | 12.79 | 12.94 | 5,144,137 | +0.11(+0.82%) |
Nov 24, 2009 | 13.03 | 13.05 | 12.76 | 12.83 | 5,752,364 | -0.16(-1.22%) |
Nov 23, 2009 | 12.97 | 13.34 | 12.94 | 12.99 | 9,184,555 | +0.16(+1.23%) |
Nov 20, 2009 | 12.86 | 13.00 | 12.70 | 12.83 | 5,538,972 | -0.22(-1.69%) |
Nov 19, 2009 | 13.28 | 13.28 | 12.90 | 13.05 | 5,674,148 | -0.26(-1.92%) |
Nov 18, 2009 | 13.24 | 13.46 | 13.22 | 13.31 | 7,719,847 | +0.01(+0.07%) |
Nov 17, 2009 | 13.36 | 13.43 | 13.13 | 13.30 | 9,219,570 | -0.11(-0.79%) |
Nov 16, 2009 | 13.24 | 13.53 | 13.20 | 13.41 | 9,111,511 | +0.30(+2.28%) |
Nov 13, 2009 | 13.04 | 13.29 | 12.91 | 13.11 | 7,896,560 | +0.02(+0.14%) |
Nov 12, 2009 | 13.45 | 13.47 | 13.02 | 13.09 | 6,631,130 | -0.33(-2.43%) |
Nov 11, 2009 | 13.29 | 13.56 | 13.27 | 13.42 | 10,366,795 | +0.39(+2.97%) |
Nov 10, 2009 | 13.09 | 13.29 | 12.84 | 13.03 | 7,183,863 | -0.09(-0.67%) |
Nov 09, 2009 | 12.98 | 13.13 | 12.95 | 13.12 | 5,239,598 | +0.29(+2.27%) |
Nov 06, 2009 | 12.59 | 12.98 | 12.54 | 12.83 | 9,495,296 | +0.32(+2.53%) |
Nov 05, 2009 | 12.48 | 12.88 | 12.47 | 12.51 | 10,115,840 | +0.10(+0.78%) |
Nov 04, 2009 | 12.51 | 12.76 | 12.37 | 12.41 | 13,017,613 | +0.00(+0.02%) |
Nov 03, 2009 | 12.03 | 12.46 | 11.99 | 12.41 | 12,059,069 | +0.24(+1.93%) |
Nov 02, 2009 | 12.17 | 12.47 | 11.88 | 12.17 | 12,968,508 | +0.04(+0.29%) |
Oct 30, 2009 | 12.53 | 12.55 | 12.09 | 12.14 | 11,231,205 | -0.48(-3.77%) |
Oct 29, 2009 | 12.22 | 12.72 | 12.40 | 12.61 | 10,867,704 | +0.40(+3.24%) |
Oct 28, 2009 | 12.76 | 12.80 | 12.16 | 12.22 | 19,780,250 | -0.63(-4.93%) |
Oct 27, 2009 | 13.04 | 13.12 | 12.81 | 12.85 | 12,903,528 | -0.18(-1.35%) |
Oct 26, 2009 | 13.20 | 13.46 | 12.94 | 13.03 | 10,435,099 | -0.20(-1.53%) |
Oct 23, 2009 | 13.26 | 13.29 | 13.12 | 13.23 | 14,561,204 | -0.31(-2.28%) |
Oct 22, 2009 | 12.93 | 13.73 | 12.84 | 13.54 | 20,641,014 | +0.53(+4.06%) |
Oct 21, 2009 | 13.38 | 13.56 | 12.98 | 13.01 | 9,177,437 | -0.31(-2.31%) |
Oct 20, 2009 | 13.24 | 13.35 | 13.23 | 13.32 | 5,865,524 | -0.31(-2.26%) |
Oct 19, 2009 | 13.66 | 13.79 | 13.52 | 13.63 | 4,869,840 | +0.01(+0.06%) |
Oct 16, 2009 | 13.69 | 13.75 | 13.43 | 13.62 | 6,443,192 | -0.15(-1.09%) |
Oct 15, 2009 | 13.67 | 13.84 | 13.66 | 13.77 | 5,497,413 | -0.04(-0.26%) |
Oct 14, 2009 | 13.69 | 13.81 | 13.61 | 13.80 | 4,606,116 | +0.27(+2.02%) |
Oct 13, 2009 | 13.27 | 13.68 | 13.22 | 13.53 | 9,760,271 | +0.27(+2.06%) |
Oct 12, 2009 | 13.42 | 13.47 | 13.21 | 13.26 | 3,358,304 | -0.07(-0.53%) |
Oct 09, 2009 | 13.18 | 13.45 | 13.13 | 13.33 | 6,036,251 | +0.11(+0.80%) |
Oct 08, 2009 | 12.89 | 13.44 | 12.89 | 13.22 | 12,613,658 | +0.41(+3.23%) |
Oct 07, 2009 | 12.93 | 12.97 | 12.68 | 12.81 | 4,217,954 | -0.12(-0.95%) |
Oct 06, 2009 | 12.86 | 13.16 | 12.80 | 12.93 | 9,765,644 | +0.17(+1.31%) |
Oct 05, 2009 | 12.64 | 12.85 | 12.57 | 12.76 | 5,581,225 | +0.21(+1.68%) |
Oct 02, 2009 | 12.46 | 12.69 | 12.43 | 12.55 | 6,872,177 | -0.11(-0.90%) |