Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.92 | 13.84 | 13.84 | 13.84 | 1,112,865 | +0.03(+0.23%) |
Dec 30, 2009 | 13.85 | 13.88 | 13.75 | 13.81 | 633,961 | -0.16(-1.12%) |
Dec 29, 2009 | 13.87 | 14.10 | 13.71 | 13.97 | 1,342,927 | +0.29(+2.10%) |
Dec 28, 2009 | 13.77 | 13.84 | 13.58 | 13.68 | 424,907 | -0.08(-0.59%) |
Dec 24, 2009 | 13.55 | 13.78 | 13.53 | 13.76 | 515,645 | +0.19(+1.43%) |
Dec 23, 2009 | 13.49 | 13.69 | 13.49 | 13.57 | 782,498 | +0.07(+0.56%) |
Dec 22, 2009 | 13.46 | 13.57 | 13.38 | 13.49 | 840,521 | +0.06(+0.46%) |
Dec 21, 2009 | 13.54 | 13.58 | 13.39 | 13.43 | 896,890 | -0.01(-0.05%) |
Dec 18, 2009 | 13.50 | 13.50 | 13.29 | 13.44 | 1,227,069 | -0.01(-0.09%) |
Dec 17, 2009 | 13.57 | 13.59 | 13.32 | 13.45 | 1,309,352 | -0.32(-2.31%) |
Dec 16, 2009 | 13.74 | 13.94 | 13.64 | 13.77 | 876,339 | +0.21(+1.57%) |
Dec 15, 2009 | 13.53 | 13.64 | 13.40 | 13.55 | 843,349 | -0.08(-0.59%) |
Dec 14, 2009 | 13.62 | 13.64 | 13.54 | 13.64 | 637,114 | +0.32(+2.39%) |
Dec 11, 2009 | 13.31 | 13.35 | 13.18 | 13.32 | 1,392,715 | +0.07(+0.56%) |
Dec 10, 2009 | 13.26 | 13.38 | 13.21 | 13.24 | 751,862 | +0.07(+0.57%) |
Dec 09, 2009 | 13.19 | 13.24 | 13.04 | 13.17 | 1,123,804 | +0.01(+0.10%) |
Dec 08, 2009 | 13.32 | 13.37 | 13.10 | 13.16 | 1,439,068 | -0.32(-2.36%) |
Dec 07, 2009 | 13.32 | 13.63 | 13.32 | 13.47 | 884,582 | +0.09(+0.65%) |
Dec 04, 2009 | 13.52 | 13.70 | 13.29 | 13.39 | 1,758,668 | +0.10(+0.75%) |
Dec 03, 2009 | 13.51 | 13.56 | 13.29 | 13.29 | 1,627,672 | -0.22(-1.66%) |
Dec 02, 2009 | 13.52 | 13.66 | 13.39 | 13.51 | 1,352,463 | -0.03(-0.23%) |
Dec 01, 2009 | 13.54 | 13.65 | 13.35 | 13.54 | 1,794,310 | +0.30(+2.26%) |
Nov 30, 2009 | 13.26 | 13.39 | 13.11 | 13.24 | 1,923,538 | +0.00(+0.00%) |
Nov 27, 2009 | 12.89 | 13.34 | 12.87 | 13.24 | 736,471 | -0.22(-1.62%) |
Nov 25, 2009 | 13.28 | 13.54 | 13.24 | 13.46 | 1,555,522 | +0.20(+1.51%) |
Nov 24, 2009 | 13.23 | 13.34 | 13.04 | 13.26 | 2,293,359 | +0.05(+0.38%) |
Nov 23, 2009 | 13.22 | 13.31 | 13.15 | 13.21 | 1,857,146 | +0.30(+2.32%) |
Nov 20, 2009 | 12.86 | 12.94 | 12.72 | 12.91 | 2,092,750 | -0.07(-0.58%) |
Nov 19, 2009 | 13.21 | 13.24 | 12.93 | 12.99 | 2,633,743 | -0.32(-2.44%) |
Nov 18, 2009 | 13.34 | 13.47 | 13.22 | 13.31 | 1,521,904 | -0.03(-0.19%) |
Nov 17, 2009 | 13.32 | 13.36 | 13.19 | 13.34 | 3,944,391 | +0.01(+0.09%) |
Nov 16, 2009 | 13.27 | 13.42 | 13.21 | 13.32 | 1,936,756 | +0.13(+0.99%) |
Nov 13, 2009 | 13.14 | 13.24 | 13.04 | 13.19 | 2,460,936 | +0.09(+0.67%) |
Nov 12, 2009 | 13.22 | 13.35 | 13.07 | 13.11 | 982,965 | -0.07(-0.57%) |
Nov 11, 2009 | 13.45 | 13.53 | 13.11 | 13.18 | 1,898,818 | -0.09(-0.66%) |
Nov 10, 2009 | 13.47 | 13.47 | 13.18 | 13.27 | 1,201,589 | -0.19(-1.44%) |
Nov 09, 2009 | 13.44 | 13.70 | 13.36 | 13.46 | 1,590,153 | +0.29(+2.23%) |
Nov 06, 2009 | 13.24 | 13.45 | 13.09 | 13.17 | 2,095,924 | -0.36(-2.67%) |
Nov 05, 2009 | 13.36 | 13.54 | 13.27 | 13.53 | 811,806 | +0.27(+2.07%) |
Nov 04, 2009 | 13.19 | 13.59 | 13.17 | 13.26 | 1,851,651 | +0.24(+1.82%) |
Nov 03, 2009 | 12.73 | 13.04 | 12.61 | 13.02 | 1,839,952 | +0.16(+1.26%) |
Nov 02, 2009 | 13.18 | 13.29 | 12.69 | 12.86 | 2,470,795 | -0.19(-1.44%) |
Oct 30, 2009 | 13.44 | 13.44 | 12.91 | 13.04 | 2,835,374 | -0.45(-3.33%) |
Oct 29, 2009 | 13.26 | 13.54 | 13.06 | 13.49 | 2,359,850 | +0.38(+2.90%) |
Oct 28, 2009 | 13.70 | 13.70 | 13.04 | 13.11 | 1,443,955 | -0.71(-5.15%) |
Oct 27, 2009 | 13.96 | 14.03 | 13.77 | 13.82 | 1,337,348 | -0.10(-0.72%) |
Oct 26, 2009 | 14.24 | 14.50 | 13.79 | 13.92 | 1,499,339 | -0.30(-2.11%) |
Oct 23, 2009 | 14.22 | 14.25 | 14.12 | 14.22 | 1,184,535 | -0.22(-1.51%) |
Oct 22, 2009 | 14.08 | 14.48 | 13.79 | 14.44 | 2,647,569 | +0.27(+1.89%) |
Oct 21, 2009 | 14.35 | 14.49 | 14.17 | 14.17 | 2,003,793 | -0.24(-1.65%) |
Oct 20, 2009 | 14.42 | 14.47 | 14.38 | 14.41 | 1,497,047 | -0.04(-0.26%) |
Oct 19, 2009 | 14.39 | 14.51 | 14.32 | 14.45 | 1,697,355 | +0.17(+1.22%) |
Oct 16, 2009 | 14.35 | 14.38 | 14.14 | 14.27 | 1,635,530 | -0.24(-1.63%) |
Oct 15, 2009 | 14.31 | 14.58 | 14.24 | 14.51 | 2,196,576 | +0.01(+0.04%) |
Oct 14, 2009 | 14.58 | 14.65 | 14.43 | 14.50 | 3,151,417 | +0.24(+1.71%) |
Oct 13, 2009 | 14.32 | 14.53 | 14.10 | 14.26 | 2,304,689 | -0.02(-0.13%) |
Oct 12, 2009 | 14.45 | 14.51 | 14.17 | 14.28 | 1,007,965 | -0.07(-0.52%) |
Oct 09, 2009 | 14.72 | 14.88 | 14.25 | 14.35 | 3,219,155 | -0.33(-2.25%) |
Oct 08, 2009 | 14.26 | 15.01 | 14.23 | 14.68 | 5,263,242 | +0.56(+3.93%) |
Oct 07, 2009 | 14.00 | 14.17 | 13.87 | 14.13 | 1,162,968 | +0.07(+0.53%) |
Oct 06, 2009 | 13.89 | 14.25 | 13.79 | 14.05 | 1,928,236 | +0.31(+2.22%) |
Oct 05, 2009 | 13.61 | 13.80 | 13.38 | 13.75 | 1,225,843 | +0.34(+2.51%) |
Oct 02, 2009 | 13.12 | 13.57 | 12.97 | 13.41 | 1,997,524 | +0.01(+0.05%) |