Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.47 | 15.05 | 15.05 | 15.05 | 655,788 | -0.39(-2.52%) |
Dec 30, 2009 | 15.61 | 15.77 | 15.27 | 15.44 | 519,673 | -0.35(-2.20%) |
Dec 29, 2009 | 15.83 | 16.16 | 15.76 | 15.79 | 478,169 | +0.00(+0.00%) |
Dec 28, 2009 | 15.83 | 16.16 | 15.71 | 15.79 | 899,645 | +0.03(+0.18%) |
Dec 24, 2009 | 15.32 | 15.83 | 15.27 | 15.76 | 371,480 | +0.63(+4.17%) |
Dec 23, 2009 | 15.25 | 15.45 | 15.00 | 15.13 | 876,456 | -0.13(-0.84%) |
Dec 22, 2009 | 14.90 | 15.36 | 14.89 | 15.26 | 993,888 | +0.37(+2.48%) |
Dec 21, 2009 | 14.54 | 14.95 | 14.42 | 14.89 | 498,086 | +0.47(+3.24%) |
Dec 18, 2009 | 14.51 | 14.63 | 14.25 | 14.42 | 1,889,399 | +0.09(+0.59%) |
Dec 17, 2009 | 14.20 | 14.44 | 14.20 | 14.34 | 550,116 | -0.06(-0.39%) |
Dec 16, 2009 | 14.38 | 14.66 | 14.30 | 14.39 | 1,048,963 | +0.14(+0.99%) |
Dec 15, 2009 | 14.79 | 14.79 | 14.19 | 14.25 | 1,862,793 | -0.62(-4.15%) |
Dec 14, 2009 | 14.47 | 14.89 | 14.47 | 14.87 | 901,859 | +0.74(+5.27%) |
Dec 11, 2009 | 14.18 | 14.21 | 13.96 | 14.12 | 1,283,404 | +0.07(+0.50%) |
Dec 10, 2009 | 14.61 | 14.66 | 13.93 | 14.05 | 1,593,498 | -0.43(-2.99%) |
Dec 09, 2009 | 14.66 | 14.78 | 14.43 | 14.49 | 1,461,855 | -0.15(-1.02%) |
Dec 08, 2009 | 14.29 | 14.81 | 14.20 | 14.64 | 1,825,744 | +0.10(+0.68%) |
Dec 07, 2009 | 14.59 | 14.83 | 14.33 | 14.54 | 1,453,558 | -0.13(-0.87%) |
Dec 04, 2009 | 13.98 | 14.75 | 13.98 | 14.66 | 1,669,768 | +1.07(+7.88%) |
Dec 03, 2009 | 13.95 | 14.20 | 13.54 | 13.59 | 802,521 | -0.31(-2.24%) |
Dec 02, 2009 | 13.60 | 14.14 | 13.60 | 13.90 | 1,087,119 | +0.29(+2.14%) |
Dec 01, 2009 | 13.37 | 13.78 | 13.20 | 13.61 | 1,387,360 | +0.40(+3.06%) |
Nov 30, 2009 | 12.70 | 13.28 | 12.53 | 13.21 | 1,434,317 | +0.45(+3.50%) |
Nov 27, 2009 | 12.66 | 13.13 | 12.41 | 12.76 | 704,108 | -0.45(-3.43%) |
Nov 25, 2009 | 13.22 | 13.36 | 13.03 | 13.22 | 599,009 | +0.08(+0.59%) |
Nov 24, 2009 | 13.32 | 13.32 | 12.97 | 13.14 | 664,375 | -0.23(-1.70%) |
Nov 23, 2009 | 13.61 | 13.86 | 13.24 | 13.37 | 1,018,791 | +0.08(+0.59%) |
Nov 20, 2009 | 13.47 | 13.59 | 13.26 | 13.29 | 1,020,214 | -0.28(-2.09%) |
Nov 19, 2009 | 14.07 | 14.18 | 13.56 | 13.57 | 1,099,432 | -0.79(-5.53%) |
Nov 18, 2009 | 14.70 | 14.70 | 14.15 | 14.37 | 1,492,680 | -0.17(-1.17%) |
Nov 17, 2009 | 14.70 | 15.04 | 14.53 | 14.54 | 1,019,415 | -0.26(-1.73%) |
Nov 16, 2009 | 14.76 | 15.05 | 14.63 | 14.79 | 1,809,700 | +0.23(+1.56%) |
Nov 13, 2009 | 14.49 | 14.69 | 14.36 | 14.56 | 945,143 | +0.16(+1.13%) |
Nov 12, 2009 | 14.48 | 14.74 | 14.27 | 14.40 | 1,078,716 | -0.11(-0.78%) |
Nov 11, 2009 | 14.49 | 14.85 | 14.34 | 14.51 | 1,300,773 | +0.29(+2.04%) |
Nov 10, 2009 | 13.98 | 14.37 | 13.78 | 14.22 | 980,319 | +0.12(+0.85%) |
Nov 09, 2009 | 13.53 | 14.14 | 13.45 | 14.10 | 1,566,234 | +0.73(+5.46%) |
Nov 06, 2009 | 13.19 | 13.57 | 13.00 | 13.37 | 819,848 | +0.30(+2.28%) |
Nov 05, 2009 | 13.02 | 13.51 | 12.85 | 13.08 | 1,412,585 | +0.26(+2.05%) |
Nov 04, 2009 | 12.86 | 13.30 | 12.80 | 12.81 | 2,000,257 | +0.07(+0.56%) |
Nov 03, 2009 | 11.93 | 12.75 | 11.88 | 12.74 | 1,194,383 | +0.61(+5.03%) |
Nov 02, 2009 | 12.31 | 12.38 | 11.54 | 12.13 | 1,804,836 | -0.04(-0.29%) |
Oct 30, 2009 | 12.81 | 12.91 | 11.98 | 12.17 | 1,957,023 | -0.81(-6.23%) |
Oct 29, 2009 | 12.54 | 13.04 | 12.47 | 12.98 | 1,284,676 | +0.65(+5.29%) |
Oct 28, 2009 | 13.24 | 13.39 | 12.31 | 12.32 | 1,590,928 | -0.91(-6.91%) |
Oct 27, 2009 | 13.79 | 14.05 | 13.21 | 13.24 | 1,609,301 | -0.49(-3.56%) |
Oct 26, 2009 | 13.91 | 14.51 | 13.67 | 13.73 | 1,341,728 | -0.09(-0.62%) |
Oct 23, 2009 | 14.26 | 14.30 | 13.76 | 13.81 | 2,131,687 | +0.01(+0.10%) |
Oct 22, 2009 | 13.78 | 13.96 | 12.78 | 13.80 | 2,245,863 | -0.13(-0.97%) |
Oct 21, 2009 | 13.90 | 14.46 | 13.45 | 13.93 | 2,115,741 | -0.45(-3.11%) |
Oct 20, 2009 | 14.29 | 14.48 | 14.26 | 14.38 | 927,281 | -0.71(-4.70%) |
Oct 19, 2009 | 14.61 | 15.21 | 14.37 | 15.09 | 868,231 | +0.59(+4.06%) |
Oct 16, 2009 | 14.61 | 14.72 | 14.18 | 14.50 | 1,213,875 | -0.31(-2.11%) |
Oct 15, 2009 | 14.80 | 14.99 | 14.54 | 14.81 | 778,602 | -0.16(-1.04%) |
Oct 14, 2009 | 14.54 | 15.07 | 14.48 | 14.97 | 2,047,113 | +0.82(+5.76%) |
Oct 13, 2009 | 14.23 | 14.33 | 13.95 | 14.15 | 925,177 | -0.16(-1.09%) |
Oct 12, 2009 | 14.37 | 14.67 | 14.22 | 14.31 | 1,196,757 | -0.01(-0.10%) |
Oct 09, 2009 | 14.03 | 14.41 | 13.83 | 14.32 | 999,869 | +0.28(+2.02%) |
Oct 08, 2009 | 14.00 | 14.20 | 13.83 | 14.04 | 1,605,436 | +0.26(+1.90%) |
Oct 07, 2009 | 13.77 | 14.18 | 13.67 | 13.78 | 1,132,099 | -0.05(-0.36%) |
Oct 06, 2009 | 13.26 | 14.32 | 13.26 | 13.83 | 2,041,101 | +0.70(+5.35%) |
Oct 05, 2009 | 12.77 | 13.18 | 12.54 | 13.12 | 1,680,416 | +0.58(+4.64%) |
Oct 02, 2009 | 13.10 | 13.41 | 12.47 | 12.54 | 2,298,314 | -0.87(-6.45%) |