Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.91 | 13.75 | 13.75 | 13.75 | 622,127 | -0.13(-0.94%) |
Dec 30, 2009 | 13.94 | 13.95 | 13.82 | 13.88 | 481,623 | -0.07(-0.49%) |
Dec 29, 2009 | 14.01 | 14.02 | 13.92 | 13.95 | 551,741 | -0.03(-0.20%) |
Dec 28, 2009 | 13.88 | 14.03 | 13.88 | 13.98 | 3,967,190 | +0.11(+0.79%) |
Dec 24, 2009 | 13.94 | 13.94 | 13.84 | 13.87 | 299,602 | +0.05(+0.35%) |
Dec 23, 2009 | 13.93 | 13.95 | 13.75 | 13.82 | 1,112,500 | -0.00(-0.01%) |
Dec 22, 2009 | 13.77 | 13.82 | 13.69 | 13.82 | 2,641,420 | +0.16(+1.20%) |
Dec 21, 2009 | 13.57 | 13.69 | 13.55 | 13.66 | 753,846 | +0.18(+1.36%) |
Dec 18, 2009 | 13.40 | 13.48 | 13.32 | 13.48 | 749,847 | +0.14(+1.07%) |
Dec 17, 2009 | 13.42 | 13.42 | 13.31 | 13.33 | 342,878 | -0.16(-1.21%) |
Dec 16, 2009 | 13.52 | 13.57 | 13.46 | 13.50 | 720,770 | +0.07(+0.51%) |
Dec 15, 2009 | 13.47 | 13.59 | 13.39 | 13.43 | 365,289 | -0.10(-0.70%) |
Dec 14, 2009 | 13.52 | 13.54 | 13.49 | 13.52 | 736,886 | +0.01(+0.05%) |
Dec 11, 2009 | 13.47 | 13.52 | 13.37 | 13.52 | 1,380,978 | +0.14(+1.07%) |
Dec 10, 2009 | 13.48 | 13.50 | 13.34 | 13.37 | 409,284 | -0.01(-0.10%) |
Dec 09, 2009 | 13.46 | 13.52 | 13.28 | 13.39 | 2,242,879 | +0.02(+0.15%) |
Dec 08, 2009 | 13.39 | 13.46 | 13.27 | 13.37 | 1,958,984 | -0.11(-0.81%) |
Dec 07, 2009 | 13.22 | 13.53 | 13.22 | 13.48 | 741,421 | +0.28(+2.11%) |
Dec 04, 2009 | 13.26 | 13.29 | 13.08 | 13.20 | 884,134 | +0.14(+1.10%) |
Dec 03, 2009 | 13.14 | 13.19 | 13.03 | 13.05 | 817,810 | -0.01(-0.10%) |
Dec 02, 2009 | 12.93 | 13.14 | 12.93 | 13.07 | 1,703,455 | +0.19(+1.48%) |
Dec 01, 2009 | 12.73 | 12.90 | 12.73 | 12.88 | 1,880,178 | +0.23(+1.83%) |
Nov 30, 2009 | 12.66 | 12.71 | 12.52 | 12.65 | 452,182 | -0.05(-0.43%) |
Nov 27, 2009 | 12.47 | 12.79 | 12.46 | 12.70 | 168,289 | -0.18(-1.43%) |
Nov 25, 2009 | 12.84 | 12.90 | 12.82 | 12.88 | 326,843 | +0.09(+0.69%) |
Nov 24, 2009 | 12.76 | 12.84 | 12.71 | 12.80 | 603,332 | +0.06(+0.48%) |
Nov 23, 2009 | 12.61 | 12.76 | 12.61 | 12.73 | 577,228 | +0.26(+2.07%) |
Nov 20, 2009 | 12.36 | 12.50 | 12.36 | 12.48 | 183,940 | +0.04(+0.33%) |
Nov 19, 2009 | 12.48 | 12.48 | 12.35 | 12.44 | 331,853 | -0.10(-0.76%) |
Nov 18, 2009 | 12.49 | 12.54 | 12.41 | 12.53 | 177,414 | -0.01(-0.05%) |
Nov 17, 2009 | 12.46 | 12.54 | 12.41 | 12.54 | 364,506 | +0.08(+0.66%) |
Nov 16, 2009 | 12.32 | 12.50 | 12.29 | 12.46 | 437,609 | +0.22(+1.78%) |
Nov 13, 2009 | 12.15 | 12.29 | 12.15 | 12.24 | 156,569 | +0.02(+0.17%) |
Nov 12, 2009 | 12.29 | 12.37 | 12.16 | 12.22 | 447,692 | -0.10(-0.83%) |
Nov 11, 2009 | 12.35 | 12.39 | 12.27 | 12.32 | 832,937 | +0.01(+0.06%) |
Nov 10, 2009 | 12.24 | 12.39 | 12.24 | 12.31 | 197,263 | -0.01(-0.06%) |
Nov 09, 2009 | 12.12 | 12.33 | 12.12 | 12.32 | 568,561 | +0.28(+2.32%) |
Nov 06, 2009 | 11.95 | 12.05 | 11.93 | 12.04 | 343,279 | +0.05(+0.45%) |
Nov 05, 2009 | 11.92 | 12.03 | 11.92 | 11.99 | 741,518 | +0.16(+1.32%) |
Nov 04, 2009 | 11.93 | 12.01 | 11.82 | 11.83 | 375,706 | -0.02(-0.17%) |
Nov 03, 2009 | 11.69 | 11.85 | 11.69 | 11.85 | 428,922 | +0.07(+0.64%) |
Nov 02, 2009 | 11.82 | 11.90 | 11.60 | 11.78 | 1,763,306 | -0.03(-0.23%) |
Oct 30, 2009 | 12.12 | 12.12 | 11.72 | 11.80 | 894,081 | -0.29(-2.42%) |
Oct 29, 2009 | 12.01 | 12.13 | 12.01 | 12.09 | 763,865 | +0.10(+0.79%) |
Oct 28, 2009 | 12.06 | 12.14 | 11.97 | 12.00 | 1,555,908 | -0.09(-0.73%) |
Oct 27, 2009 | 12.13 | 12.21 | 12.07 | 12.09 | 329,784 | -0.03(-0.23%) |
Oct 26, 2009 | 12.40 | 12.42 | 12.07 | 12.12 | 975,193 | -0.19(-1.55%) |
Oct 23, 2009 | 12.35 | 12.36 | 12.26 | 12.31 | 623,427 | -0.18(-1.47%) |
Oct 22, 2009 | 12.46 | 12.60 | 12.44 | 12.49 | 1,050,062 | +0.12(+0.99%) |
Oct 21, 2009 | 12.43 | 12.61 | 12.36 | 12.37 | 397,429 | -0.08(-0.66%) |
Oct 20, 2009 | 12.42 | 12.45 | 12.40 | 12.45 | 637,868 | -0.14(-1.08%) |
Oct 19, 2009 | 12.51 | 12.60 | 12.48 | 12.59 | 181,273 | +0.07(+0.54%) |
Oct 16, 2009 | 12.58 | 12.59 | 12.45 | 12.52 | 178,554 | -0.14(-1.13%) |
Oct 15, 2009 | 12.61 | 12.67 | 12.54 | 12.66 | 275,325 | +0.05(+0.43%) |
Oct 14, 2009 | 12.74 | 12.74 | 12.57 | 12.61 | 578,226 | +0.06(+0.49%) |
Oct 13, 2009 | 12.51 | 12.60 | 12.44 | 12.54 | 207,503 | +0.00(+0.00%) |
Oct 12, 2009 | 12.56 | 12.58 | 12.51 | 12.54 | 405,763 | -0.01(-0.05%) |
Oct 09, 2009 | 12.62 | 12.65 | 12.46 | 12.55 | 395,499 | -0.05(-0.38%) |
Oct 08, 2009 | 12.69 | 12.71 | 12.57 | 12.60 | 224,336 | -0.01(-0.05%) |
Oct 07, 2009 | 12.69 | 12.69 | 12.53 | 12.61 | 438,954 | -0.06(-0.48%) |
Oct 06, 2009 | 12.57 | 12.76 | 12.57 | 12.67 | 399,156 | +0.13(+1.03%) |
Oct 05, 2009 | 12.48 | 12.56 | 12.39 | 12.54 | 378,957 | +0.14(+1.10%) |
Oct 02, 2009 | 12.35 | 12.47 | 12.29 | 12.40 | 434,233 | -0.06(-0.49%) |