Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.86 | 13.78 | 13.78 | 13.78 | 1,254,324 | -0.13(-0.92%) |
Dec 30, 2009 | 13.93 | 14.05 | 13.87 | 13.90 | 636,838 | -0.15(-1.06%) |
Dec 29, 2009 | 14.23 | 14.25 | 14.03 | 14.05 | 435,734 | -0.16(-1.15%) |
Dec 28, 2009 | 14.25 | 14.37 | 14.17 | 14.22 | 765,693 | -0.01(-0.10%) |
Dec 24, 2009 | 14.17 | 14.25 | 14.15 | 14.23 | 401,334 | +0.06(+0.45%) |
Dec 23, 2009 | 14.08 | 14.20 | 13.96 | 14.17 | 1,060,733 | +0.13(+0.91%) |
Dec 22, 2009 | 14.03 | 14.10 | 13.95 | 14.04 | 1,132,881 | +0.01(+0.05%) |
Dec 21, 2009 | 14.09 | 14.12 | 13.79 | 14.03 | 1,381,937 | +0.07(+0.51%) |
Dec 18, 2009 | 13.74 | 13.96 | 13.66 | 13.96 | 2,871,196 | +0.26(+1.92%) |
Dec 17, 2009 | 13.76 | 13.95 | 13.70 | 13.70 | 919,203 | -0.17(-1.23%) |
Dec 16, 2009 | 13.81 | 13.88 | 13.71 | 13.87 | 799,675 | +0.11(+0.78%) |
Dec 15, 2009 | 13.74 | 13.83 | 13.65 | 13.76 | 1,289,769 | -0.06(-0.46%) |
Dec 14, 2009 | 13.79 | 13.87 | 13.63 | 13.83 | 1,089,461 | +0.07(+0.52%) |
Dec 11, 2009 | 13.63 | 13.77 | 13.56 | 13.76 | 1,235,649 | +0.16(+1.21%) |
Dec 10, 2009 | 13.69 | 13.80 | 13.53 | 13.59 | 1,253,758 | +0.01(+0.05%) |
Dec 09, 2009 | 13.61 | 13.69 | 13.49 | 13.58 | 834,959 | -0.07(-0.52%) |
Dec 08, 2009 | 13.73 | 13.93 | 13.58 | 13.66 | 1,553,748 | -0.21(-1.54%) |
Dec 07, 2009 | 13.87 | 14.19 | 13.83 | 13.87 | 1,114,836 | -0.07(-0.51%) |
Dec 04, 2009 | 13.85 | 14.19 | 13.78 | 13.94 | 2,328,641 | +0.15(+1.08%) |
Dec 03, 2009 | 13.85 | 14.26 | 13.77 | 13.79 | 3,042,147 | -0.08(-0.57%) |
Dec 02, 2009 | 13.48 | 13.88 | 13.48 | 13.87 | 2,122,534 | +0.35(+2.58%) |
Dec 01, 2009 | 13.63 | 13.75 | 13.47 | 13.52 | 2,444,272 | -0.05(-0.37%) |
Nov 30, 2009 | 13.53 | 13.61 | 13.43 | 13.57 | 2,020,252 | +0.06(+0.42%) |
Nov 27, 2009 | 13.22 | 13.68 | 13.22 | 13.51 | 737,914 | -0.17(-1.25%) |
Nov 25, 2009 | 13.58 | 13.74 | 13.57 | 13.68 | 2,223,720 | +0.07(+0.52%) |
Nov 24, 2009 | 13.53 | 13.71 | 13.37 | 13.61 | 3,536,272 | +0.04(+0.31%) |
Nov 23, 2009 | 13.60 | 13.67 | 13.51 | 13.57 | 3,962,402 | +0.11(+0.79%) |
Nov 20, 2009 | 13.51 | 13.69 | 13.42 | 13.46 | 3,027,063 | -0.19(-1.41%) |
Nov 19, 2009 | 13.65 | 13.70 | 13.46 | 13.66 | 2,112,178 | -0.11(-0.83%) |
Nov 18, 2009 | 13.90 | 14.02 | 13.74 | 13.77 | 3,009,863 | -0.18(-1.28%) |
Nov 17, 2009 | 13.46 | 13.99 | 13.40 | 13.95 | 2,075,187 | +0.39(+2.89%) |
Nov 16, 2009 | 13.52 | 13.88 | 13.48 | 13.56 | 2,555,761 | +0.08(+0.58%) |
Nov 13, 2009 | 13.37 | 13.53 | 13.25 | 13.48 | 2,102,257 | +0.09(+0.69%) |
Nov 12, 2009 | 13.44 | 13.54 | 13.37 | 13.38 | 1,881,339 | -0.10(-0.74%) |
Nov 11, 2009 | 13.18 | 13.53 | 13.15 | 13.48 | 2,024,517 | +0.40(+3.05%) |
Nov 10, 2009 | 13.06 | 13.31 | 12.92 | 13.09 | 1,658,190 | -0.09(-0.70%) |
Nov 09, 2009 | 12.77 | 13.22 | 12.77 | 13.18 | 2,694,350 | +0.48(+3.76%) |
Nov 06, 2009 | 12.44 | 12.77 | 12.31 | 12.70 | 1,418,295 | +0.13(+1.02%) |
Nov 05, 2009 | 12.24 | 12.57 | 12.14 | 12.57 | 1,579,895 | +0.40(+3.28%) |
Nov 04, 2009 | 12.30 | 12.40 | 12.15 | 12.17 | 1,510,323 | -0.08(-0.64%) |
Nov 03, 2009 | 12.10 | 12.30 | 11.94 | 12.25 | 1,749,038 | +0.04(+0.29%) |
Nov 02, 2009 | 12.24 | 12.31 | 12.05 | 12.22 | 2,059,720 | +0.00(+0.00%) |
Oct 30, 2009 | 12.59 | 12.62 | 12.18 | 12.22 | 1,967,765 | -0.47(-3.71%) |
Oct 29, 2009 | 12.58 | 12.75 | 12.51 | 12.69 | 2,051,490 | +0.16(+1.31%) |
Oct 28, 2009 | 12.47 | 12.69 | 12.47 | 12.52 | 2,396,574 | +0.06(+0.46%) |
Oct 27, 2009 | 12.67 | 12.79 | 12.41 | 12.47 | 2,874,831 | -0.12(-0.96%) |
Oct 26, 2009 | 13.00 | 13.00 | 12.43 | 12.59 | 3,226,857 | +0.28(+2.26%) |
Oct 23, 2009 | 12.43 | 13.21 | 12.29 | 12.31 | 2,487,852 | +0.08(+0.64%) |
Oct 22, 2009 | 11.14 | 12.33 | 11.04 | 12.23 | 3,394,355 | +1.17(+10.56%) |
Oct 21, 2009 | 11.23 | 11.38 | 11.06 | 11.06 | 1,467,590 | -0.26(-2.27%) |
Oct 20, 2009 | 11.36 | 11.63 | 11.29 | 11.32 | 1,667,357 | -0.26(-2.22%) |
Oct 19, 2009 | 11.63 | 11.70 | 11.41 | 11.58 | 1,829,838 | +0.00(+0.00%) |
Oct 16, 2009 | 11.91 | 11.91 | 11.56 | 11.58 | 2,036,811 | -0.47(-3.90%) |
Oct 15, 2009 | 11.92 | 12.06 | 11.87 | 12.05 | 1,462,103 | +0.11(+0.90%) |
Oct 14, 2009 | 11.99 | 12.05 | 11.85 | 11.94 | 2,054,465 | +0.12(+1.02%) |
Oct 13, 2009 | 11.92 | 11.98 | 11.68 | 11.82 | 1,037,788 | -0.17(-1.43%) |
Oct 12, 2009 | 12.07 | 12.22 | 11.93 | 11.99 | 806,924 | -0.08(-0.65%) |
Oct 09, 2009 | 11.82 | 12.09 | 11.81 | 12.07 | 1,280,543 | +0.23(+1.93%) |
Oct 08, 2009 | 12.05 | 12.12 | 11.75 | 11.84 | 1,978,425 | -0.09(-0.78%) |
Oct 07, 2009 | 11.85 | 11.96 | 11.80 | 11.93 | 972,453 | -0.06(-0.48%) |
Oct 06, 2009 | 12.07 | 12.17 | 11.90 | 11.99 | 1,483,584 | -0.01(-0.12%) |
Oct 05, 2009 | 11.70 | 12.02 | 11.63 | 12.00 | 2,896,248 | +0.38(+3.31%) |
Oct 02, 2009 | 11.70 | 11.80 | 11.53 | 11.62 | 1,762,709 | -0.18(-1.51%) |