Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.23 | 14.80 | 14.80 | 14.80 | 219,565 | -0.39(-2.60%) |
Dec 30, 2009 | 14.90 | 15.32 | 14.85 | 15.20 | 344,478 | +0.22(+1.50%) |
Dec 29, 2009 | 14.80 | 14.99 | 14.66 | 14.97 | 924,883 | +0.26(+1.77%) |
Dec 28, 2009 | 15.04 | 15.14 | 14.66 | 14.71 | 319,122 | -0.30(-1.97%) |
Dec 24, 2009 | 15.06 | 15.24 | 14.97 | 15.01 | 87,867 | +0.02(+0.12%) |
Dec 23, 2009 | 14.84 | 15.14 | 14.77 | 14.99 | 283,211 | +0.14(+0.97%) |
Dec 22, 2009 | 14.67 | 14.97 | 14.67 | 14.85 | 245,235 | +0.25(+1.72%) |
Dec 21, 2009 | 14.41 | 14.84 | 14.41 | 14.60 | 295,617 | +0.19(+1.31%) |
Dec 18, 2009 | 14.93 | 14.93 | 14.36 | 14.41 | 1,122,718 | -0.39(-2.61%) |
Dec 17, 2009 | 15.23 | 15.34 | 14.77 | 14.80 | 335,517 | -0.54(-3.54%) |
Dec 16, 2009 | 15.25 | 15.41 | 15.23 | 15.34 | 523,542 | +0.13(+0.86%) |
Dec 15, 2009 | 15.20 | 15.28 | 14.96 | 15.21 | 597,651 | +0.00(+0.00%) |
Dec 14, 2009 | 15.08 | 15.23 | 15.06 | 15.21 | 409,756 | +0.09(+0.59%) |
Dec 11, 2009 | 15.27 | 15.30 | 14.97 | 15.12 | 341,694 | -0.09(-0.59%) |
Dec 10, 2009 | 15.67 | 15.69 | 15.13 | 15.21 | 521,955 | -0.30(-1.91%) |
Dec 09, 2009 | 15.86 | 15.93 | 15.45 | 15.50 | 799,242 | -0.22(-1.37%) |
Dec 08, 2009 | 15.76 | 16.08 | 15.34 | 15.72 | 830,936 | -0.07(-0.45%) |
Dec 07, 2009 | 15.61 | 15.95 | 15.51 | 15.79 | 639,185 | +0.12(+0.74%) |
Dec 04, 2009 | 15.86 | 16.15 | 15.50 | 15.67 | 980,144 | +0.35(+2.28%) |
Dec 03, 2009 | 15.37 | 15.46 | 15.24 | 15.32 | 427,477 | +0.03(+0.18%) |
Dec 02, 2009 | 14.94 | 15.36 | 14.85 | 15.30 | 324,578 | +0.37(+2.46%) |
Dec 01, 2009 | 14.62 | 15.00 | 14.62 | 14.93 | 238,511 | +0.38(+2.59%) |
Nov 30, 2009 | 14.62 | 14.67 | 14.29 | 14.55 | 336,846 | -0.09(-0.61%) |
Nov 27, 2009 | 14.62 | 14.91 | 14.49 | 14.64 | 110,124 | -0.43(-2.86%) |
Nov 25, 2009 | 14.78 | 15.16 | 14.69 | 15.07 | 368,519 | +0.41(+2.82%) |
Nov 24, 2009 | 14.70 | 14.80 | 14.38 | 14.66 | 221,530 | -0.11(-0.73%) |
Nov 23, 2009 | 14.84 | 15.00 | 14.55 | 14.77 | 333,721 | +0.14(+0.98%) |
Nov 20, 2009 | 14.65 | 14.89 | 14.52 | 14.62 | 171,436 | -0.12(-0.79%) |
Nov 19, 2009 | 15.16 | 15.16 | 14.58 | 14.74 | 225,049 | -0.52(-3.41%) |
Nov 18, 2009 | 15.47 | 15.50 | 15.14 | 15.26 | 154,028 | -0.19(-1.22%) |
Nov 17, 2009 | 15.35 | 15.49 | 15.22 | 15.45 | 207,709 | +0.11(+0.70%) |
Nov 16, 2009 | 15.21 | 15.51 | 15.19 | 15.34 | 548,534 | +0.11(+0.71%) |
Nov 13, 2009 | 14.97 | 15.34 | 14.74 | 15.23 | 411,945 | +0.36(+2.41%) |
Nov 12, 2009 | 15.02 | 15.12 | 14.60 | 14.88 | 417,766 | -0.03(-0.18%) |
Nov 11, 2009 | 15.39 | 15.39 | 14.48 | 14.90 | 426,621 | -0.35(-2.29%) |
Nov 10, 2009 | 14.90 | 15.43 | 14.90 | 15.25 | 568,245 | +0.31(+2.10%) |
Nov 09, 2009 | 14.80 | 14.94 | 14.66 | 14.94 | 316,111 | +0.36(+2.46%) |
Nov 06, 2009 | 14.32 | 14.70 | 14.29 | 14.58 | 332,441 | +0.01(+0.06%) |
Nov 05, 2009 | 14.20 | 14.65 | 14.19 | 14.57 | 514,209 | +0.44(+3.11%) |
Nov 04, 2009 | 14.69 | 14.70 | 14.13 | 14.13 | 386,408 | -0.44(-3.02%) |
Nov 03, 2009 | 14.19 | 14.70 | 14.04 | 14.57 | 485,129 | +0.32(+2.27%) |
Nov 02, 2009 | 14.44 | 14.62 | 13.90 | 14.25 | 366,129 | -0.07(-0.50%) |
Oct 30, 2009 | 14.48 | 14.52 | 14.10 | 14.32 | 435,902 | -0.26(-1.78%) |
Oct 29, 2009 | 14.53 | 14.87 | 14.31 | 14.58 | 467,761 | +0.08(+0.56%) |
Oct 28, 2009 | 14.71 | 14.77 | 14.27 | 14.50 | 873,055 | -0.27(-1.82%) |
Oct 27, 2009 | 14.82 | 15.50 | 14.63 | 14.77 | 999,829 | -0.09(-0.60%) |
Oct 26, 2009 | 14.39 | 15.25 | 14.36 | 14.86 | 1,286,808 | +0.95(+6.84%) |
Oct 23, 2009 | 13.75 | 13.99 | 13.68 | 13.91 | 684,917 | +0.14(+1.04%) |
Oct 22, 2009 | 13.37 | 13.82 | 13.25 | 13.76 | 521,314 | +0.39(+2.95%) |
Oct 21, 2009 | 13.49 | 13.75 | 13.29 | 13.37 | 588,260 | -0.12(-0.86%) |
Oct 20, 2009 | 13.40 | 13.50 | 13.36 | 13.49 | 508,334 | +0.20(+1.48%) |
Oct 19, 2009 | 13.16 | 13.31 | 12.90 | 13.29 | 697,329 | +0.07(+0.54%) |
Oct 16, 2009 | 12.53 | 13.30 | 12.51 | 13.22 | 764,799 | +0.61(+4.84%) |
Oct 15, 2009 | 12.30 | 12.64 | 12.22 | 12.61 | 887,119 | +0.20(+1.59%) |
Oct 14, 2009 | 12.32 | 12.59 | 11.91 | 12.41 | 642,421 | +0.16(+1.32%) |
Oct 13, 2009 | 12.17 | 12.34 | 11.95 | 12.25 | 635,389 | -0.02(-0.15%) |
Oct 12, 2009 | 12.04 | 12.61 | 12.02 | 12.27 | 373,375 | -0.34(-2.71%) |
Oct 09, 2009 | 12.90 | 12.93 | 12.38 | 12.61 | 378,721 | -0.31(-2.43%) |
Oct 08, 2009 | 12.92 | 13.01 | 12.67 | 12.92 | 558,602 | +0.10(+0.77%) |
Oct 07, 2009 | 12.96 | 13.03 | 12.72 | 12.82 | 673,316 | -0.14(-1.11%) |
Oct 06, 2009 | 12.96 | 13.05 | 12.77 | 12.96 | 646,596 | +0.13(+1.05%) |
Oct 05, 2009 | 13.33 | 13.48 | 12.61 | 12.83 | 474,753 | +0.34(+2.73%) |
Oct 02, 2009 | 12.42 | 12.64 | 12.29 | 12.49 | 205,072 | -0.08(-0.64%) |