Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.94 | 13.86 | 13.86 | 13.86 | 1,111,312 | +0.03(+0.23%) |
Dec 30, 2009 | 13.87 | 13.90 | 13.77 | 13.83 | 633,077 | -0.16(-1.12%) |
Dec 29, 2009 | 13.89 | 14.12 | 13.73 | 13.99 | 1,341,054 | +0.29(+2.10%) |
Dec 28, 2009 | 13.79 | 13.85 | 13.60 | 13.70 | 424,315 | -0.08(-0.59%) |
Dec 24, 2009 | 13.57 | 13.80 | 13.55 | 13.78 | 514,925 | +0.19(+1.43%) |
Dec 23, 2009 | 13.51 | 13.70 | 13.51 | 13.59 | 781,407 | +0.07(+0.56%) |
Dec 22, 2009 | 13.48 | 13.59 | 13.40 | 13.51 | 839,349 | +0.06(+0.46%) |
Dec 21, 2009 | 13.55 | 13.60 | 13.41 | 13.45 | 895,639 | -0.01(-0.05%) |
Dec 18, 2009 | 13.52 | 13.52 | 13.30 | 13.45 | 1,225,358 | -0.01(-0.09%) |
Dec 17, 2009 | 13.59 | 13.61 | 13.34 | 13.47 | 1,307,526 | -0.32(-2.31%) |
Dec 16, 2009 | 13.76 | 13.95 | 13.65 | 13.79 | 875,117 | +0.21(+1.57%) |
Dec 15, 2009 | 13.55 | 13.65 | 13.42 | 13.57 | 842,173 | -0.08(-0.60%) |
Dec 14, 2009 | 13.64 | 13.66 | 13.56 | 13.65 | 636,226 | +0.32(+2.39%) |
Dec 11, 2009 | 13.33 | 13.37 | 13.20 | 13.34 | 1,390,773 | +0.07(+0.56%) |
Dec 10, 2009 | 13.28 | 13.40 | 13.22 | 13.26 | 750,813 | +0.08(+0.57%) |
Dec 09, 2009 | 13.21 | 13.25 | 13.05 | 13.19 | 1,122,237 | +0.01(+0.09%) |
Dec 08, 2009 | 13.34 | 13.39 | 13.12 | 13.17 | 1,437,061 | -0.32(-2.36%) |
Dec 07, 2009 | 13.34 | 13.65 | 13.34 | 13.49 | 883,348 | +0.09(+0.65%) |
Dec 04, 2009 | 13.54 | 13.72 | 13.30 | 13.40 | 1,756,215 | +0.10(+0.75%) |
Dec 03, 2009 | 13.53 | 13.58 | 13.30 | 13.30 | 1,625,401 | -0.22(-1.66%) |
Dec 02, 2009 | 13.54 | 13.68 | 13.40 | 13.53 | 1,350,577 | -0.03(-0.23%) |
Dec 01, 2009 | 13.55 | 13.67 | 13.37 | 13.56 | 1,791,807 | +0.30(+2.26%) |
Nov 30, 2009 | 13.27 | 13.40 | 13.13 | 13.26 | 1,920,855 | +0.00(+0.00%) |
Nov 27, 2009 | 12.90 | 13.35 | 12.89 | 13.26 | 735,444 | -0.22(-1.62%) |
Nov 25, 2009 | 13.30 | 13.56 | 13.26 | 13.48 | 1,553,353 | +0.20(+1.51%) |
Nov 24, 2009 | 13.25 | 13.35 | 13.05 | 13.28 | 2,290,160 | +0.05(+0.38%) |
Nov 23, 2009 | 13.24 | 13.33 | 13.17 | 13.23 | 1,854,556 | +0.30(+2.32%) |
Nov 20, 2009 | 12.88 | 12.96 | 12.74 | 12.93 | 2,089,831 | -0.07(-0.58%) |
Nov 19, 2009 | 13.22 | 13.26 | 12.95 | 13.00 | 2,630,070 | -0.33(-2.44%) |
Nov 18, 2009 | 13.35 | 13.49 | 13.24 | 13.33 | 1,519,781 | -0.03(-0.19%) |
Nov 17, 2009 | 13.34 | 13.38 | 13.20 | 13.35 | 3,938,889 | +0.01(+0.09%) |
Nov 16, 2009 | 13.29 | 13.44 | 13.22 | 13.34 | 1,934,055 | +0.13(+0.99%) |
Nov 13, 2009 | 13.15 | 13.26 | 13.06 | 13.21 | 2,457,504 | +0.09(+0.67%) |
Nov 12, 2009 | 13.24 | 13.37 | 13.09 | 13.12 | 981,594 | -0.08(-0.57%) |
Nov 11, 2009 | 13.47 | 13.55 | 13.13 | 13.20 | 1,896,170 | -0.09(-0.66%) |
Nov 10, 2009 | 13.49 | 13.49 | 13.20 | 13.29 | 1,199,913 | -0.19(-1.44%) |
Nov 09, 2009 | 13.46 | 13.72 | 13.37 | 13.48 | 1,587,935 | +0.29(+2.23%) |
Nov 06, 2009 | 13.26 | 13.47 | 13.10 | 13.19 | 2,093,001 | -0.36(-2.67%) |
Nov 05, 2009 | 13.37 | 13.56 | 13.29 | 13.55 | 810,674 | +0.27(+2.07%) |
Nov 04, 2009 | 13.20 | 13.61 | 13.19 | 13.27 | 1,849,069 | +0.24(+1.82%) |
Nov 03, 2009 | 12.75 | 13.05 | 12.63 | 13.04 | 1,837,386 | +0.16(+1.26%) |
Nov 02, 2009 | 13.20 | 13.31 | 12.71 | 12.87 | 2,467,349 | -0.19(-1.44%) |
Oct 30, 2009 | 13.46 | 13.46 | 12.93 | 13.06 | 2,831,420 | -0.45(-3.33%) |
Oct 29, 2009 | 13.27 | 13.55 | 13.07 | 13.51 | 2,356,559 | +0.38(+2.90%) |
Oct 28, 2009 | 13.72 | 13.72 | 13.06 | 13.13 | 1,441,941 | -0.71(-5.15%) |
Oct 27, 2009 | 13.98 | 14.05 | 13.79 | 13.84 | 1,335,482 | -0.10(-0.72%) |
Oct 26, 2009 | 14.26 | 14.52 | 13.81 | 13.94 | 1,497,248 | -0.30(-2.11%) |
Oct 23, 2009 | 14.24 | 14.27 | 14.14 | 14.24 | 1,182,883 | -0.22(-1.51%) |
Oct 22, 2009 | 14.10 | 14.50 | 13.81 | 14.46 | 2,643,876 | +0.27(+1.89%) |
Oct 21, 2009 | 14.37 | 14.51 | 14.19 | 14.19 | 2,000,998 | -0.24(-1.65%) |
Oct 20, 2009 | 14.44 | 14.49 | 14.40 | 14.43 | 1,494,959 | -0.04(-0.26%) |
Oct 19, 2009 | 14.41 | 14.53 | 14.34 | 14.47 | 1,694,988 | +0.18(+1.22%) |
Oct 16, 2009 | 14.37 | 14.40 | 14.16 | 14.29 | 1,633,249 | -0.24(-1.63%) |
Oct 15, 2009 | 14.33 | 14.60 | 14.26 | 14.53 | 2,193,512 | +0.01(+0.04%) |
Oct 14, 2009 | 14.60 | 14.67 | 14.45 | 14.52 | 3,147,022 | +0.24(+1.71%) |
Oct 13, 2009 | 14.34 | 14.55 | 14.12 | 14.28 | 2,301,475 | -0.02(-0.13%) |
Oct 12, 2009 | 14.47 | 14.53 | 14.19 | 14.30 | 1,006,559 | -0.07(-0.52%) |
Oct 09, 2009 | 14.74 | 14.90 | 14.27 | 14.37 | 3,214,665 | -0.33(-2.25%) |
Oct 08, 2009 | 14.28 | 15.03 | 14.25 | 14.70 | 5,255,902 | +0.56(+3.93%) |
Oct 07, 2009 | 14.02 | 14.19 | 13.89 | 14.15 | 1,161,346 | +0.07(+0.53%) |
Oct 06, 2009 | 13.91 | 14.27 | 13.81 | 14.07 | 1,925,547 | +0.31(+2.22%) |
Oct 05, 2009 | 13.63 | 13.82 | 13.40 | 13.77 | 1,224,133 | +0.34(+2.51%) |
Oct 02, 2009 | 13.14 | 13.59 | 12.99 | 13.43 | 1,994,738 | +0.01(+0.05%) |