Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.45 | 14.08 | 14.08 | 14.08 | 904,308 | -0.40(-2.74%) |
Dec 30, 2009 | 15.10 | 15.10 | 14.31 | 14.48 | 1,673,660 | -0.68(-4.48%) |
Dec 29, 2009 | 15.30 | 15.37 | 15.11 | 15.16 | 684,463 | -0.12(-0.80%) |
Dec 28, 2009 | 15.10 | 15.40 | 15.10 | 15.28 | 994,921 | +0.19(+1.26%) |
Dec 24, 2009 | 15.03 | 15.23 | 14.97 | 15.09 | 451,581 | +0.02(+0.15%) |
Dec 23, 2009 | 14.63 | 15.08 | 14.63 | 15.07 | 1,077,709 | +0.36(+2.44%) |
Dec 22, 2009 | 14.66 | 14.82 | 14.47 | 14.71 | 1,017,685 | +0.05(+0.31%) |
Dec 21, 2009 | 14.53 | 14.73 | 14.35 | 14.66 | 1,402,987 | +0.28(+1.96%) |
Dec 18, 2009 | 14.59 | 14.60 | 14.05 | 14.38 | 2,260,465 | -0.11(-0.79%) |
Dec 17, 2009 | 14.26 | 14.76 | 14.14 | 14.50 | 2,072,836 | +0.14(+0.96%) |
Dec 16, 2009 | 14.18 | 14.54 | 14.11 | 14.36 | 1,349,658 | +0.33(+2.34%) |
Dec 15, 2009 | 14.00 | 14.18 | 13.82 | 14.03 | 1,659,675 | -0.01(-0.05%) |
Dec 14, 2009 | 13.97 | 14.22 | 13.97 | 14.04 | 1,547,682 | +0.32(+2.34%) |
Dec 11, 2009 | 13.56 | 13.89 | 13.52 | 13.72 | 1,518,400 | +0.31(+2.28%) |
Dec 10, 2009 | 13.43 | 13.56 | 13.29 | 13.41 | 883,792 | +0.10(+0.75%) |
Dec 09, 2009 | 13.39 | 13.54 | 13.22 | 13.31 | 1,114,373 | -0.10(-0.74%) |
Dec 08, 2009 | 13.18 | 13.56 | 13.08 | 13.41 | 1,524,263 | +0.13(+0.98%) |
Dec 07, 2009 | 13.17 | 13.35 | 13.05 | 13.28 | 1,261,835 | +0.21(+1.64%) |
Dec 04, 2009 | 13.13 | 13.38 | 12.60 | 13.07 | 1,340,894 | +0.29(+2.27%) |
Dec 03, 2009 | 12.92 | 13.08 | 12.62 | 12.78 | 2,035,997 | -0.21(-1.64%) |
Dec 02, 2009 | 13.18 | 13.24 | 12.67 | 12.99 | 2,153,187 | -0.14(-1.05%) |
Dec 01, 2009 | 13.09 | 13.43 | 13.06 | 13.13 | 1,786,567 | +0.16(+1.24%) |
Nov 30, 2009 | 12.90 | 13.09 | 12.59 | 12.97 | 2,124,738 | +0.08(+0.59%) |
Nov 27, 2009 | 12.55 | 13.22 | 12.49 | 12.89 | 1,182,263 | -0.19(-1.46%) |
Nov 25, 2009 | 12.55 | 13.13 | 12.43 | 13.08 | 2,424,194 | +0.63(+5.02%) |
Nov 24, 2009 | 12.61 | 12.68 | 12.10 | 12.46 | 1,475,539 | -0.08(-0.61%) |
Nov 23, 2009 | 12.21 | 12.73 | 12.10 | 12.53 | 3,004,257 | +0.58(+4.85%) |
Nov 20, 2009 | 11.59 | 12.05 | 11.46 | 11.95 | 4,952,372 | +1.05(+9.66%) |
Nov 19, 2009 | 10.84 | 11.02 | 10.69 | 10.90 | 978,815 | -0.21(-1.86%) |
Nov 18, 2009 | 10.99 | 11.15 | 10.86 | 11.11 | 1,011,337 | +0.03(+0.28%) |
Nov 17, 2009 | 11.09 | 11.30 | 10.80 | 11.08 | 3,794,725 | +0.90(+8.85%) |
Nov 16, 2009 | 10.21 | 10.31 | 9.969 | 10.18 | 1,507,830 | +0.11(+1.06%) |
Nov 13, 2009 | 9.824 | 10.11 | 9.710 | 10.07 | 2,123,789 | +0.18(+1.85%) |
Nov 12, 2009 | 10.42 | 10.64 | 9.840 | 9.885 | 1,290,958 | -0.59(-5.61%) |
Nov 11, 2009 | 11.01 | 11.14 | 10.38 | 10.47 | 1,347,326 | -0.41(-3.79%) |
Nov 10, 2009 | 10.80 | 11.09 | 10.73 | 10.89 | 605,320 | +0.07(+0.64%) |
Nov 09, 2009 | 10.36 | 10.84 | 10.25 | 10.82 | 891,725 | +0.61(+5.98%) |
Nov 06, 2009 | 10.08 | 10.36 | 9.901 | 10.21 | 1,022,399 | +0.34(+3.48%) |
Nov 05, 2009 | 9.885 | 10.31 | 9.595 | 9.862 | 1,151,482 | -0.22(-2.20%) |
Nov 04, 2009 | 10.47 | 10.56 | 10.07 | 10.08 | 1,142,276 | -0.27(-2.58%) |
Nov 03, 2009 | 10.26 | 10.41 | 10.08 | 10.35 | 911,859 | -0.11(-1.02%) |
Nov 02, 2009 | 10.47 | 10.51 | 10.11 | 10.46 | 1,152,674 | +0.06(+0.59%) |
Oct 30, 2009 | 10.67 | 10.85 | 10.24 | 10.40 | 1,101,457 | -0.37(-3.40%) |
Oct 29, 2009 | 10.51 | 10.85 | 10.33 | 10.76 | 600,879 | +0.44(+4.21%) |
Oct 28, 2009 | 10.72 | 10.92 | 10.27 | 10.33 | 1,512,465 | -0.43(-3.97%) |
Oct 27, 2009 | 11.14 | 11.24 | 10.74 | 10.76 | 1,166,527 | -0.34(-3.03%) |
Oct 26, 2009 | 11.50 | 11.68 | 11.08 | 11.09 | 1,002,117 | -0.30(-2.61%) |
Oct 23, 2009 | 11.50 | 11.53 | 11.35 | 11.39 | 1,058,596 | -0.39(-3.31%) |
Oct 22, 2009 | 11.47 | 11.89 | 11.47 | 11.78 | 782,364 | +0.34(+3.00%) |
Oct 21, 2009 | 11.66 | 12.00 | 11.43 | 11.43 | 1,220,433 | -0.24(-2.09%) |
Oct 20, 2009 | 11.60 | 11.79 | 11.58 | 11.68 | 1,361,337 | +0.08(+0.66%) |
Oct 19, 2009 | 11.25 | 11.79 | 11.21 | 11.60 | 1,300,443 | +0.49(+4.40%) |
Oct 16, 2009 | 11.27 | 11.44 | 11.05 | 11.11 | 1,207,357 | -0.30(-2.61%) |
Oct 15, 2009 | 11.53 | 11.77 | 11.35 | 11.41 | 1,033,338 | -0.20(-1.71%) |
Oct 14, 2009 | 11.68 | 11.71 | 11.51 | 11.61 | 870,296 | +0.10(+0.86%) |
Oct 13, 2009 | 11.23 | 11.66 | 11.23 | 11.51 | 886,852 | +0.24(+2.17%) |
Oct 12, 2009 | 11.56 | 11.66 | 11.22 | 11.27 | 765,430 | -0.06(-0.54%) |
Oct 09, 2009 | 11.26 | 11.42 | 11.11 | 11.33 | 863,143 | +0.05(+0.41%) |
Oct 08, 2009 | 11.27 | 11.45 | 11.20 | 11.28 | 1,372,291 | +0.11(+1.03%) |
Oct 07, 2009 | 11.03 | 11.39 | 10.99 | 11.17 | 960,514 | +0.10(+0.90%) |
Oct 06, 2009 | 10.91 | 11.21 | 10.80 | 11.07 | 1,157,836 | +0.31(+2.84%) |
Oct 05, 2009 | 10.06 | 10.77 | 10.06 | 10.76 | 1,322,870 | +0.76(+7.63%) |
Oct 02, 2009 | 9.985 | 10.24 | 9.832 | 10.000 | 678,636 | -0.15(-1.43%) |