Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.77 | 13.31 | 13.31 | 13.31 | 226,617 | -0.44(-3.21%) |
Dec 30, 2009 | 13.76 | 13.88 | 13.61 | 13.75 | 265,740 | -0.12(-0.90%) |
Dec 29, 2009 | 14.01 | 14.09 | 13.86 | 13.87 | 126,571 | -0.07(-0.48%) |
Dec 28, 2009 | 13.99 | 14.19 | 13.88 | 13.94 | 311,350 | +0.00(+0.00%) |
Dec 24, 2009 | 13.72 | 13.96 | 13.60 | 13.94 | 96,985 | +0.30(+2.20%) |
Dec 23, 2009 | 13.59 | 13.68 | 13.43 | 13.64 | 276,206 | +0.11(+0.80%) |
Dec 22, 2009 | 13.68 | 13.82 | 13.44 | 13.53 | 307,720 | -0.13(-0.97%) |
Dec 21, 2009 | 13.59 | 13.73 | 13.26 | 13.67 | 336,853 | +0.24(+1.80%) |
Dec 18, 2009 | 13.69 | 13.79 | 13.42 | 13.42 | 1,293,051 | -0.19(-1.41%) |
Dec 17, 2009 | 13.76 | 14.15 | 13.44 | 13.62 | 584,232 | -0.35(-2.50%) |
Dec 16, 2009 | 14.02 | 14.32 | 13.77 | 13.96 | 298,968 | -0.01(-0.06%) |
Dec 15, 2009 | 13.80 | 14.05 | 13.62 | 13.97 | 280,068 | +0.03(+0.24%) |
Dec 14, 2009 | 13.77 | 13.94 | 13.62 | 13.94 | 227,671 | +0.25(+1.82%) |
Dec 11, 2009 | 13.61 | 13.78 | 13.50 | 13.69 | 201,646 | +0.17(+1.23%) |
Dec 10, 2009 | 13.73 | 13.78 | 13.43 | 13.52 | 353,837 | -0.07(-0.49%) |
Dec 09, 2009 | 13.69 | 13.77 | 13.49 | 13.59 | 278,945 | -0.17(-1.21%) |
Dec 08, 2009 | 13.76 | 13.96 | 13.48 | 13.76 | 415,546 | -0.15(-1.08%) |
Dec 07, 2009 | 13.65 | 13.99 | 13.63 | 13.91 | 363,424 | +0.21(+1.52%) |
Dec 04, 2009 | 13.31 | 13.74 | 13.13 | 13.70 | 460,992 | +0.69(+5.31%) |
Dec 03, 2009 | 13.12 | 13.27 | 12.98 | 13.01 | 286,757 | -0.08(-0.64%) |
Dec 02, 2009 | 12.92 | 13.25 | 12.72 | 13.09 | 287,674 | +0.18(+1.42%) |
Dec 01, 2009 | 12.77 | 12.93 | 12.66 | 12.91 | 436,325 | +0.27(+2.11%) |
Nov 30, 2009 | 12.57 | 12.75 | 12.24 | 12.64 | 438,781 | +0.02(+0.13%) |
Nov 27, 2009 | 12.50 | 12.82 | 12.41 | 12.63 | 219,302 | -0.32(-2.51%) |
Nov 25, 2009 | 12.97 | 13.08 | 12.84 | 12.95 | 236,988 | -0.02(-0.13%) |
Nov 24, 2009 | 12.94 | 13.02 | 12.75 | 12.97 | 366,452 | -0.02(-0.13%) |
Nov 23, 2009 | 12.86 | 13.31 | 12.86 | 12.98 | 298,053 | +0.32(+2.56%) |
Nov 20, 2009 | 12.58 | 12.70 | 12.48 | 12.66 | 323,515 | -0.07(-0.59%) |
Nov 19, 2009 | 12.97 | 13.04 | 12.53 | 12.73 | 373,575 | -0.41(-3.10%) |
Nov 18, 2009 | 13.40 | 13.40 | 13.03 | 13.14 | 298,187 | -0.30(-2.23%) |
Nov 17, 2009 | 13.46 | 13.48 | 13.21 | 13.44 | 199,078 | -0.12(-0.92%) |
Nov 16, 2009 | 12.86 | 13.57 | 12.65 | 13.57 | 622,675 | +0.80(+6.26%) |
Nov 13, 2009 | 12.82 | 12.98 | 12.61 | 12.77 | 313,155 | -0.07(-0.58%) |
Nov 12, 2009 | 13.27 | 13.48 | 12.82 | 12.84 | 268,120 | -0.52(-3.92%) |
Nov 11, 2009 | 13.52 | 13.72 | 13.15 | 13.37 | 365,832 | +0.00(+0.00%) |
Nov 10, 2009 | 13.42 | 13.67 | 13.30 | 13.37 | 530,517 | -0.15(-1.11%) |
Nov 09, 2009 | 13.24 | 13.67 | 12.74 | 13.52 | 475,136 | +0.36(+2.72%) |
Nov 06, 2009 | 13.02 | 13.35 | 12.98 | 13.16 | 173,712 | -0.02(-0.13%) |
Nov 05, 2009 | 12.93 | 13.20 | 12.77 | 13.17 | 430,747 | +0.32(+2.53%) |
Nov 04, 2009 | 13.02 | 13.10 | 12.78 | 12.85 | 578,854 | -0.03(-0.26%) |
Nov 03, 2009 | 12.64 | 12.92 | 12.58 | 12.88 | 301,582 | +0.17(+1.31%) |
Nov 02, 2009 | 12.89 | 13.07 | 12.50 | 12.72 | 696,268 | -0.14(-1.10%) |
Oct 30, 2009 | 12.97 | 13.00 | 12.56 | 12.86 | 868,584 | -0.25(-1.90%) |
Oct 29, 2009 | 12.89 | 13.12 | 12.69 | 13.11 | 458,696 | +0.37(+2.87%) |
Oct 28, 2009 | 13.34 | 13.44 | 12.71 | 12.74 | 373,454 | -0.59(-4.43%) |
Oct 27, 2009 | 13.57 | 13.78 | 13.30 | 13.33 | 301,964 | -0.28(-2.08%) |
Oct 26, 2009 | 13.57 | 14.03 | 13.26 | 13.62 | 572,388 | +0.09(+0.68%) |
Oct 23, 2009 | 13.51 | 14.02 | 13.35 | 13.52 | 639,332 | -0.41(-2.93%) |
Oct 22, 2009 | 13.45 | 14.09 | 13.19 | 13.93 | 618,274 | +0.52(+3.85%) |
Oct 21, 2009 | 13.34 | 13.87 | 13.26 | 13.42 | 796,381 | +0.00(+0.00%) |
Oct 20, 2009 | 13.29 | 13.69 | 13.27 | 13.42 | 424,434 | -0.22(-1.59%) |
Oct 19, 2009 | 13.54 | 13.73 | 13.24 | 13.63 | 714,305 | +0.17(+1.24%) |
Oct 16, 2009 | 13.23 | 13.54 | 12.96 | 13.47 | 1,020,639 | +0.22(+1.63%) |
Oct 15, 2009 | 13.55 | 13.69 | 13.25 | 13.25 | 882,174 | -0.50(-3.63%) |
Oct 14, 2009 | 13.63 | 13.88 | 13.42 | 13.75 | 666,518 | +0.28(+2.10%) |
Oct 13, 2009 | 13.61 | 13.74 | 13.17 | 13.47 | 517,771 | -0.23(-1.70%) |
Oct 12, 2009 | 13.77 | 13.81 | 13.32 | 13.70 | 376,492 | +0.09(+0.67%) |
Oct 09, 2009 | 13.37 | 13.62 | 13.23 | 13.61 | 351,900 | +0.16(+1.18%) |
Oct 08, 2009 | 13.24 | 13.53 | 13.14 | 13.45 | 873,316 | +0.32(+2.47%) |
Oct 07, 2009 | 13.13 | 13.27 | 13.05 | 13.12 | 440,911 | -0.07(-0.50%) |
Oct 06, 2009 | 13.04 | 13.32 | 12.99 | 13.19 | 622,461 | +0.27(+2.13%) |
Oct 05, 2009 | 13.51 | 13.64 | 12.82 | 12.92 | 1,517,802 | -0.56(-4.14%) |
Oct 02, 2009 | 13.53 | 13.74 | 13.45 | 13.47 | 815,882 | -0.26(-1.88%) |