Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.97 | 13.94 | 13.94 | 13.94 | 30,074,752 | -0.01(-0.11%) |
Dec 30, 2009 | 13.90 | 13.98 | 13.87 | 13.96 | 8,211,090 | -0.01(-0.11%) |
Dec 29, 2009 | 13.82 | 14.02 | 13.77 | 13.97 | 9,574,058 | +0.15(+1.08%) |
Dec 28, 2009 | 13.77 | 13.84 | 13.67 | 13.82 | 6,690,106 | +0.05(+0.38%) |
Dec 24, 2009 | 13.81 | 13.84 | 13.72 | 13.77 | 2,726,958 | -0.04(-0.29%) |
Dec 23, 2009 | 13.73 | 13.83 | 13.70 | 13.81 | 7,283,144 | +0.07(+0.52%) |
Dec 22, 2009 | 13.69 | 13.79 | 13.55 | 13.74 | 9,759,019 | +0.01(+0.11%) |
Dec 21, 2009 | 13.62 | 13.78 | 13.60 | 13.73 | 8,764,703 | +0.13(+0.95%) |
Dec 18, 2009 | 13.59 | 13.79 | 13.52 | 13.60 | 24,073,030 | +0.25(+1.85%) |
Dec 17, 2009 | 13.42 | 13.52 | 13.31 | 13.35 | 13,825,303 | -0.18(-1.34%) |
Dec 16, 2009 | 13.65 | 13.65 | 13.43 | 13.53 | 9,066,863 | -0.05(-0.37%) |
Dec 15, 2009 | 13.49 | 13.74 | 13.43 | 13.58 | 11,377,074 | +0.04(+0.30%) |
Dec 14, 2009 | 13.53 | 13.57 | 13.47 | 13.54 | 10,965,980 | +0.06(+0.47%) |
Dec 11, 2009 | 13.33 | 13.55 | 13.32 | 13.48 | 12,863,703 | +0.24(+1.85%) |
Dec 10, 2009 | 13.13 | 13.38 | 13.13 | 13.23 | 14,180,300 | +0.16(+1.21%) |
Dec 09, 2009 | 13.40 | 13.40 | 13.03 | 13.08 | 27,760,688 | -0.33(-2.49%) |
Dec 08, 2009 | 13.51 | 13.59 | 13.38 | 13.41 | 17,188,330 | -0.21(-1.57%) |
Dec 07, 2009 | 13.57 | 13.72 | 13.57 | 13.62 | 10,599,099 | +0.05(+0.37%) |
Dec 04, 2009 | 13.78 | 13.90 | 13.47 | 13.57 | 12,058,376 | -0.08(-0.57%) |
Dec 03, 2009 | 13.77 | 13.84 | 13.62 | 13.65 | 13,071,075 | -0.14(-1.04%) |
Dec 02, 2009 | 13.62 | 13.96 | 13.62 | 13.79 | 7,032,505 | -0.01(-0.08%) |
Dec 01, 2009 | 13.78 | 13.95 | 13.66 | 13.80 | 9,417,478 | +0.11(+0.79%) |
Nov 30, 2009 | 13.68 | 13.83 | 13.59 | 13.70 | 10,969,779 | -0.03(-0.25%) |
Nov 27, 2009 | 13.62 | 13.81 | 13.51 | 13.73 | 5,565,861 | -0.14(-0.99%) |
Nov 25, 2009 | 13.62 | 13.90 | 13.62 | 13.87 | 9,459,375 | +0.25(+1.83%) |
Nov 24, 2009 | 13.65 | 13.74 | 13.58 | 13.62 | 7,638,918 | +0.01(+0.05%) |
Nov 23, 2009 | 13.68 | 13.83 | 13.52 | 13.61 | 11,172,276 | +0.12(+0.89%) |
Nov 20, 2009 | 13.37 | 13.52 | 13.23 | 13.49 | 14,941,967 | +0.08(+0.57%) |
Nov 19, 2009 | 13.49 | 13.57 | 13.27 | 13.41 | 11,669,066 | -0.18(-1.33%) |
Nov 18, 2009 | 13.67 | 13.67 | 13.46 | 13.60 | 9,591,138 | -0.11(-0.83%) |
Nov 17, 2009 | 13.91 | 13.93 | 13.60 | 13.71 | 9,303,326 | -0.24(-1.72%) |
Nov 16, 2009 | 13.65 | 14.00 | 13.62 | 13.95 | 12,295,165 | +0.35(+2.61%) |
Nov 13, 2009 | 13.55 | 13.71 | 13.45 | 13.60 | 8,659,701 | +0.07(+0.51%) |
Nov 12, 2009 | 13.71 | 13.80 | 13.47 | 13.53 | 7,828,177 | -0.18(-1.29%) |
Nov 11, 2009 | 13.64 | 13.84 | 13.63 | 13.70 | 7,913,195 | +0.10(+0.71%) |
Nov 10, 2009 | 13.79 | 13.86 | 13.51 | 13.61 | 11,724,377 | -0.18(-1.30%) |
Nov 09, 2009 | 13.61 | 13.79 | 13.58 | 13.79 | 10,834,359 | +0.16(+1.18%) |
Nov 06, 2009 | 13.65 | 13.68 | 13.48 | 13.63 | 9,044,305 | +0.01(+0.11%) |
Nov 05, 2009 | 13.40 | 13.67 | 13.31 | 13.61 | 12,525,421 | +0.37(+2.81%) |
Nov 04, 2009 | 13.26 | 13.47 | 13.08 | 13.24 | 10,275,330 | +0.01(+0.11%) |
Nov 03, 2009 | 13.14 | 13.31 | 13.04 | 13.23 | 13,012,253 | +0.03(+0.26%) |
Nov 02, 2009 | 13.16 | 13.43 | 13.05 | 13.19 | 13,653,215 | +0.07(+0.51%) |
Oct 30, 2009 | 13.37 | 13.46 | 13.09 | 13.12 | 17,378,914 | -0.32(-2.40%) |
Oct 29, 2009 | 13.30 | 13.53 | 13.21 | 13.45 | 12,883,195 | +0.24(+1.82%) |
Oct 28, 2009 | 13.43 | 13.56 | 13.14 | 13.21 | 17,554,958 | -0.32(-2.37%) |
Oct 27, 2009 | 13.43 | 13.65 | 13.19 | 13.53 | 18,610,286 | +0.07(+0.53%) |
Oct 26, 2009 | 13.52 | 13.71 | 13.42 | 13.46 | 13,993,672 | -0.09(-0.65%) |
Oct 23, 2009 | 13.52 | 13.57 | 13.45 | 13.54 | 15,040,977 | -0.22(-1.56%) |
Oct 22, 2009 | 13.68 | 13.87 | 13.59 | 13.76 | 11,832,910 | +0.09(+0.68%) |
Oct 21, 2009 | 13.74 | 13.89 | 13.66 | 13.67 | 15,769,530 | -0.07(-0.52%) |
Oct 20, 2009 | 13.71 | 13.81 | 13.69 | 13.74 | 16,061,299 | -0.21(-1.51%) |
Oct 19, 2009 | 13.73 | 14.00 | 13.59 | 13.95 | 21,929,068 | +0.21(+1.52%) |
Oct 16, 2009 | 13.58 | 13.76 | 13.56 | 13.74 | 17,313,890 | +0.03(+0.22%) |
Oct 15, 2009 | 13.66 | 13.72 | 13.54 | 13.71 | 17,349,894 | +0.01(+0.09%) |
Oct 14, 2009 | 13.52 | 13.77 | 13.49 | 13.70 | 17,331,138 | +0.26(+1.92%) |
Oct 13, 2009 | 13.35 | 13.48 | 13.30 | 13.44 | 8,365,321 | +0.09(+0.68%) |
Oct 12, 2009 | 13.47 | 13.51 | 13.35 | 13.35 | 7,344,212 | -0.07(-0.53%) |
Oct 09, 2009 | 13.53 | 13.55 | 13.30 | 13.42 | 10,506,320 | -0.09(-0.67%) |
Oct 08, 2009 | 13.45 | 13.58 | 13.41 | 13.51 | 11,092,749 | +0.13(+0.95%) |
Oct 07, 2009 | 13.28 | 13.45 | 13.25 | 13.39 | 10,379,447 | +0.07(+0.52%) |
Oct 06, 2009 | 13.28 | 13.60 | 13.26 | 13.32 | 17,300,578 | +0.07(+0.49%) |
Oct 05, 2009 | 13.06 | 13.28 | 13.03 | 13.25 | 14,063,400 | +0.16(+1.23%) |
Oct 02, 2009 | 12.99 | 13.17 | 12.89 | 13.09 | 26,731,772 | -0.10(-0.77%) |