Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.69 | 13.78 | 13.78 | 13.78 | 357,000 | +0.02(+0.15%) |
Dec 30, 2009 | 13.65 | 13.87 | 13.58 | 13.76 | 350,180 | +0.08(+0.58%) |
Dec 29, 2009 | 13.45 | 13.71 | 13.32 | 13.68 | 241,407 | +0.24(+1.79%) |
Dec 28, 2009 | 13.47 | 13.55 | 13.39 | 13.44 | 197,281 | -0.07(-0.52%) |
Dec 24, 2009 | 13.36 | 13.58 | 13.21 | 13.51 | 103,906 | +0.20(+1.50%) |
Dec 23, 2009 | 12.71 | 13.34 | 12.71 | 13.31 | 393,927 | +0.61(+4.80%) |
Dec 22, 2009 | 12.79 | 12.79 | 12.66 | 12.70 | 512,668 | -0.09(-0.70%) |
Dec 21, 2009 | 12.90 | 12.94 | 12.76 | 12.79 | 396,349 | -0.10(-0.78%) |
Dec 18, 2009 | 13.40 | 13.40 | 12.84 | 12.89 | 833,787 | -0.42(-3.16%) |
Dec 17, 2009 | 13.28 | 13.45 | 13.13 | 13.31 | 390,009 | -0.07(-0.52%) |
Dec 16, 2009 | 13.34 | 13.48 | 13.27 | 13.38 | 449,835 | +0.07(+0.53%) |
Dec 15, 2009 | 13.02 | 13.37 | 12.97 | 13.31 | 365,803 | +0.30(+2.31%) |
Dec 14, 2009 | 12.93 | 13.03 | 12.81 | 13.01 | 361,130 | +0.02(+0.15%) |
Dec 11, 2009 | 12.74 | 13.05 | 12.72 | 12.99 | 241,679 | +0.30(+2.36%) |
Dec 10, 2009 | 12.97 | 13.03 | 12.65 | 12.69 | 189,636 | -0.28(-2.16%) |
Dec 09, 2009 | 12.90 | 13.00 | 12.78 | 12.97 | 216,891 | +0.08(+0.62%) |
Dec 08, 2009 | 12.90 | 12.99 | 12.72 | 12.89 | 442,146 | -0.10(-0.77%) |
Dec 07, 2009 | 13.10 | 13.19 | 12.93 | 12.99 | 299,589 | -0.14(-1.07%) |
Dec 04, 2009 | 12.90 | 13.16 | 12.76 | 13.13 | 264,347 | +0.42(+3.30%) |
Dec 03, 2009 | 13.01 | 13.06 | 12.71 | 12.71 | 296,616 | -0.23(-1.78%) |
Dec 02, 2009 | 13.07 | 13.20 | 12.79 | 12.94 | 433,570 | -0.09(-0.69%) |
Dec 01, 2009 | 13.15 | 13.42 | 12.84 | 13.03 | 769,136 | +0.46(+3.66%) |
Nov 30, 2009 | 12.86 | 12.99 | 12.47 | 12.57 | 460,551 | -0.29(-2.26%) |
Nov 27, 2009 | 12.77 | 13.04 | 12.74 | 12.86 | 203,069 | -0.09(-0.69%) |
Nov 25, 2009 | 13.23 | 13.24 | 12.74 | 12.95 | 410,612 | -0.28(-2.12%) |
Nov 24, 2009 | 13.18 | 13.28 | 13.09 | 13.23 | 394,461 | +0.02(+0.15%) |
Nov 23, 2009 | 13.40 | 13.51 | 12.84 | 13.21 | 710,331 | -0.02(-0.15%) |
Nov 20, 2009 | 13.27 | 13.41 | 13.22 | 13.23 | 465,713 | -0.04(-0.30%) |
Nov 19, 2009 | 13.48 | 13.58 | 13.27 | 13.27 | 765,943 | -0.32(-2.35%) |
Nov 18, 2009 | 13.65 | 13.83 | 13.31 | 13.59 | 608,802 | -0.04(-0.29%) |
Nov 17, 2009 | 13.83 | 13.92 | 13.62 | 13.63 | 345,103 | -0.20(-1.45%) |
Nov 16, 2009 | 13.87 | 13.96 | 13.74 | 13.83 | 255,581 | -0.09(-0.65%) |
Nov 13, 2009 | 13.79 | 14.00 | 13.64 | 13.92 | 148,117 | +0.16(+1.16%) |
Nov 12, 2009 | 14.07 | 14.40 | 13.73 | 13.76 | 340,600 | -0.34(-2.41%) |
Nov 11, 2009 | 14.09 | 14.40 | 14.02 | 14.10 | 321,180 | +0.06(+0.43%) |
Nov 10, 2009 | 14.06 | 14.37 | 13.96 | 14.04 | 200,523 | -0.04(-0.28%) |
Nov 09, 2009 | 14.89 | 15.00 | 13.96 | 14.08 | 723,498 | -0.79(-5.31%) |
Nov 06, 2009 | 14.75 | 15.17 | 14.65 | 14.87 | 126,581 | -0.06(-0.40%) |
Nov 05, 2009 | 14.59 | 15.05 | 14.59 | 14.93 | 202,950 | +0.39(+2.68%) |
Nov 04, 2009 | 14.78 | 14.92 | 14.45 | 14.54 | 203,143 | -0.26(-1.76%) |
Nov 03, 2009 | 14.25 | 14.81 | 14.24 | 14.80 | 332,810 | +0.52(+3.64%) |
Nov 02, 2009 | 14.32 | 14.84 | 14.00 | 14.28 | 384,252 | -0.02(-0.14%) |
Oct 30, 2009 | 14.41 | 14.50 | 14.12 | 14.30 | 661,015 | -0.11(-0.76%) |
Oct 29, 2009 | 14.69 | 14.77 | 14.36 | 14.41 | 301,088 | -0.14(-0.96%) |
Oct 28, 2009 | 15.01 | 15.08 | 14.52 | 14.55 | 402,665 | -0.41(-2.74%) |
Oct 27, 2009 | 15.05 | 15.26 | 14.94 | 14.96 | 383,026 | -0.15(-0.99%) |
Oct 26, 2009 | 15.06 | 15.25 | 14.81 | 15.11 | 798,898 | +0.07(+0.47%) |
Oct 23, 2009 | 15.02 | 15.49 | 14.96 | 15.04 | 428,659 | -0.14(-0.92%) |
Oct 22, 2009 | 14.68 | 15.30 | 14.68 | 15.18 | 676,150 | +0.55(+3.76%) |
Oct 21, 2009 | 14.79 | 15.06 | 14.59 | 14.63 | 497,222 | -0.14(-0.95%) |
Oct 20, 2009 | 14.40 | 14.97 | 14.35 | 14.77 | 1,239,106 | +0.42(+2.93%) |
Oct 19, 2009 | 15.97 | 15.97 | 13.94 | 14.35 | 2,226,378 | -1.62(-10.14%) |
Oct 16, 2009 | 15.40 | 17.50 | 15.08 | 15.97 | 2,731,040 | +0.43(+2.77%) |
Oct 15, 2009 | 15.51 | 15.79 | 15.33 | 15.54 | 181,869 | -0.05(-0.32%) |
Oct 14, 2009 | 15.29 | 15.64 | 15.13 | 15.59 | 308,918 | +0.42(+2.77%) |
Oct 13, 2009 | 15.14 | 15.24 | 15.02 | 15.17 | 265,902 | +0.06(+0.40%) |
Oct 12, 2009 | 15.86 | 15.95 | 15.05 | 15.11 | 491,351 | -0.80(-5.03%) |
Oct 09, 2009 | 15.46 | 15.93 | 15.34 | 15.91 | 172,878 | +0.48(+3.11%) |
Oct 08, 2009 | 15.91 | 15.97 | 15.43 | 15.43 | 294,009 | -0.35(-2.22%) |
Oct 07, 2009 | 15.79 | 15.94 | 15.66 | 15.78 | 196,335 | +0.02(+0.13%) |
Oct 06, 2009 | 15.48 | 15.88 | 15.21 | 15.76 | 605,787 | +0.29(+1.87%) |
Oct 05, 2009 | 15.68 | 15.68 | 15.34 | 15.47 | 228,641 | -0.14(-0.90%) |
Oct 02, 2009 | 15.31 | 15.69 | 15.15 | 15.61 | 279,326 | +0.14(+0.90%) |