Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.57 | 13.56 | 13.56 | 13.56 | 80,900 | +0.04(+0.30%) |
Dec 30, 2009 | 12.72 | 13.52 | 12.70 | 13.52 | 181,088 | +0.69(+5.38%) |
Dec 29, 2009 | 12.96 | 13.21 | 12.66 | 12.83 | 83,302 | -0.09(-0.70%) |
Dec 28, 2009 | 13.69 | 13.81 | 12.78 | 12.92 | 175,746 | -0.64(-4.72%) |
Dec 24, 2009 | 13.83 | 13.89 | 13.50 | 13.56 | 44,909 | -0.15(-1.09%) |
Dec 23, 2009 | 13.37 | 14.36 | 13.12 | 13.71 | 283,339 | +0.40(+3.01%) |
Dec 22, 2009 | 13.21 | 13.43 | 12.88 | 13.31 | 97,738 | +0.09(+0.68%) |
Dec 21, 2009 | 13.32 | 13.84 | 12.96 | 13.22 | 130,567 | -0.03(-0.23%) |
Dec 18, 2009 | 13.65 | 13.75 | 12.94 | 13.25 | 218,576 | -0.26(-1.92%) |
Dec 17, 2009 | 13.98 | 14.17 | 13.29 | 13.51 | 117,259 | -0.63(-4.46%) |
Dec 16, 2009 | 14.62 | 14.62 | 13.86 | 14.14 | 87,065 | -0.28(-1.94%) |
Dec 15, 2009 | 15.00 | 15.00 | 14.40 | 14.42 | 74,562 | -0.59(-3.93%) |
Dec 14, 2009 | 14.93 | 15.05 | 14.57 | 15.01 | 54,329 | +0.24(+1.62%) |
Dec 11, 2009 | 14.79 | 14.86 | 14.51 | 14.77 | 41,482 | +0.15(+1.03%) |
Dec 10, 2009 | 14.92 | 14.96 | 14.55 | 14.62 | 116,516 | -0.11(-0.75%) |
Dec 09, 2009 | 14.71 | 14.77 | 14.34 | 14.73 | 58,625 | +0.09(+0.61%) |
Dec 08, 2009 | 14.91 | 15.09 | 14.58 | 14.64 | 57,912 | -0.38(-2.53%) |
Dec 07, 2009 | 14.85 | 15.14 | 14.71 | 15.02 | 83,845 | +0.09(+0.60%) |
Dec 04, 2009 | 14.76 | 15.09 | 14.45 | 14.93 | 96,325 | +0.44(+3.04%) |
Dec 03, 2009 | 14.87 | 14.98 | 14.44 | 14.49 | 73,880 | -0.27(-1.83%) |
Dec 02, 2009 | 15.00 | 15.53 | 14.69 | 14.76 | 123,424 | -0.29(-1.93%) |
Dec 01, 2009 | 14.83 | 15.07 | 14.56 | 15.05 | 130,579 | +0.43(+2.94%) |
Nov 30, 2009 | 14.57 | 14.82 | 14.14 | 14.62 | 127,126 | -0.05(-0.34%) |
Nov 27, 2009 | 14.67 | 14.83 | 14.34 | 14.67 | 54,177 | -0.63(-4.12%) |
Nov 25, 2009 | 15.52 | 15.66 | 15.18 | 15.30 | 61,044 | -0.20(-1.29%) |
Nov 24, 2009 | 16.21 | 16.21 | 15.15 | 15.50 | 123,473 | -0.60(-3.73%) |
Nov 23, 2009 | 15.93 | 16.39 | 15.93 | 16.10 | 73,953 | +0.37(+2.35%) |
Nov 20, 2009 | 15.45 | 15.77 | 15.45 | 15.73 | 55,068 | +0.19(+1.22%) |
Nov 19, 2009 | 15.74 | 15.79 | 15.04 | 15.54 | 159,316 | -0.42(-2.63%) |
Nov 18, 2009 | 15.87 | 16.05 | 15.73 | 15.96 | 113,101 | +0.05(+0.31%) |
Nov 17, 2009 | 16.15 | 16.27 | 15.79 | 15.91 | 195,551 | -0.34(-2.09%) |
Nov 16, 2009 | 15.74 | 16.50 | 15.74 | 16.25 | 122,648 | +0.59(+3.77%) |
Nov 13, 2009 | 15.10 | 15.67 | 14.82 | 15.66 | 79,622 | +0.54(+3.57%) |
Nov 12, 2009 | 15.39 | 15.89 | 15.06 | 15.12 | 96,415 | -0.30(-1.95%) |
Nov 11, 2009 | 15.68 | 15.89 | 15.26 | 15.42 | 84,582 | -0.07(-0.45%) |
Nov 10, 2009 | 15.70 | 16.34 | 15.21 | 15.49 | 165,513 | -0.33(-2.09%) |
Nov 09, 2009 | 15.84 | 16.36 | 15.72 | 15.82 | 146,760 | +0.04(+0.25%) |
Nov 06, 2009 | 14.83 | 15.80 | 14.82 | 15.78 | 142,491 | +0.70(+4.64%) |
Nov 05, 2009 | 14.60 | 15.66 | 14.35 | 15.08 | 128,773 | +0.61(+4.22%) |
Nov 04, 2009 | 14.79 | 15.99 | 14.40 | 14.47 | 312,963 | -0.06(-0.41%) |
Nov 03, 2009 | 13.43 | 14.54 | 13.34 | 14.53 | 236,955 | +0.89(+6.52%) |
Nov 02, 2009 | 14.05 | 14.35 | 13.33 | 13.64 | 163,242 | -0.36(-2.57%) |
Oct 30, 2009 | 14.79 | 14.88 | 13.87 | 14.00 | 140,829 | -0.90(-6.04%) |
Oct 29, 2009 | 15.09 | 15.09 | 14.72 | 14.90 | 82,327 | +0.05(+0.34%) |
Oct 28, 2009 | 15.41 | 15.69 | 14.54 | 14.85 | 96,561 | -0.55(-3.57%) |
Oct 27, 2009 | 16.30 | 16.40 | 15.25 | 15.40 | 75,534 | -0.88(-5.41%) |
Oct 26, 2009 | 16.62 | 16.99 | 15.91 | 16.28 | 79,657 | -0.27(-1.63%) |
Oct 23, 2009 | 16.88 | 17.51 | 16.48 | 16.55 | 119,558 | -0.16(-0.96%) |
Oct 22, 2009 | 16.38 | 17.06 | 15.90 | 16.71 | 99,774 | +0.21(+1.27%) |
Oct 21, 2009 | 17.68 | 17.74 | 16.43 | 16.50 | 194,944 | -1.15(-6.52%) |
Oct 20, 2009 | 17.51 | 17.99 | 17.32 | 17.65 | 219,856 | +0.13(+0.74%) |
Oct 19, 2009 | 17.11 | 17.78 | 17.02 | 17.52 | 392,141 | +0.70(+4.16%) |
Oct 16, 2009 | 15.90 | 17.14 | 15.66 | 16.82 | 256,232 | +0.83(+5.19%) |
Oct 15, 2009 | 16.16 | 16.25 | 15.85 | 15.99 | 93,187 | -0.30(-1.84%) |
Oct 14, 2009 | 16.27 | 16.30 | 16.07 | 16.29 | 154,238 | +0.22(+1.37%) |
Oct 13, 2009 | 15.88 | 16.10 | 15.54 | 16.07 | 75,382 | +0.24(+1.52%) |
Oct 12, 2009 | 16.12 | 16.33 | 15.41 | 15.83 | 226,659 | -0.26(-1.62%) |
Oct 09, 2009 | 15.64 | 16.37 | 15.46 | 16.09 | 160,444 | +0.49(+3.14%) |
Oct 08, 2009 | 16.25 | 16.54 | 15.53 | 15.60 | 179,558 | -0.36(-2.26%) |
Oct 07, 2009 | 14.67 | 16.50 | 14.67 | 15.96 | 478,245 | +1.18(+7.98%) |
Oct 06, 2009 | 14.43 | 14.85 | 13.91 | 14.78 | 68,757 | +0.51(+3.57%) |
Oct 05, 2009 | 14.21 | 14.30 | 13.96 | 14.27 | 89,135 | +0.19(+1.35%) |
Oct 02, 2009 | 14.39 | 14.50 | 14.00 | 14.08 | 89,241 | -0.44(-3.03%) |