Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.39 | 15.20 | 15.20 | 15.20 | 118,555 | -0.25(-1.62%) |
Dec 30, 2009 | 15.43 | 15.70 | 15.34 | 15.45 | 186,320 | -0.07(-0.43%) |
Dec 29, 2009 | 15.74 | 15.92 | 15.47 | 15.51 | 142,548 | -0.21(-1.31%) |
Dec 28, 2009 | 15.55 | 15.75 | 15.52 | 15.72 | 115,164 | +0.17(+1.09%) |
Dec 24, 2009 | 15.45 | 15.56 | 15.42 | 15.55 | 53,325 | +0.10(+0.67%) |
Dec 23, 2009 | 15.39 | 15.51 | 15.20 | 15.45 | 178,207 | +0.14(+0.91%) |
Dec 22, 2009 | 15.40 | 15.50 | 15.28 | 15.31 | 361,752 | -0.11(-0.72%) |
Dec 21, 2009 | 14.99 | 15.56 | 14.88 | 15.42 | 529,616 | +0.54(+3.61%) |
Dec 18, 2009 | 13.99 | 14.89 | 13.99 | 14.88 | 1,080,360 | +0.94(+6.75%) |
Dec 17, 2009 | 14.21 | 14.56 | 13.77 | 13.94 | 637,386 | -0.63(-4.29%) |
Dec 16, 2009 | 14.84 | 14.93 | 14.56 | 14.56 | 270,609 | -0.21(-1.44%) |
Dec 15, 2009 | 14.78 | 14.89 | 14.74 | 14.78 | 232,453 | -0.08(-0.54%) |
Dec 14, 2009 | 14.79 | 14.88 | 14.70 | 14.86 | 132,390 | +0.24(+1.61%) |
Dec 11, 2009 | 14.69 | 14.74 | 14.38 | 14.62 | 199,030 | +0.04(+0.30%) |
Dec 10, 2009 | 14.56 | 14.78 | 14.45 | 14.58 | 206,758 | +0.07(+0.51%) |
Dec 09, 2009 | 14.67 | 14.81 | 14.42 | 14.50 | 168,414 | -0.21(-1.40%) |
Dec 08, 2009 | 15.15 | 15.31 | 14.61 | 14.71 | 421,972 | -0.63(-4.08%) |
Dec 07, 2009 | 14.46 | 15.70 | 14.45 | 15.34 | 786,502 | +0.83(+5.73%) |
Dec 04, 2009 | 14.33 | 14.70 | 14.18 | 14.50 | 282,828 | +0.49(+3.46%) |
Dec 03, 2009 | 14.14 | 14.38 | 13.98 | 14.02 | 157,405 | -0.11(-0.78%) |
Dec 02, 2009 | 13.69 | 14.14 | 13.67 | 14.13 | 210,715 | +0.43(+3.11%) |
Dec 01, 2009 | 13.72 | 13.81 | 13.50 | 13.70 | 149,426 | +0.15(+1.09%) |
Nov 30, 2009 | 13.65 | 13.68 | 13.20 | 13.56 | 297,897 | -0.07(-0.54%) |
Nov 27, 2009 | 13.63 | 13.89 | 13.59 | 13.63 | 90,461 | -0.41(-2.93%) |
Nov 25, 2009 | 14.13 | 14.25 | 13.99 | 14.04 | 122,552 | -0.03(-0.21%) |
Nov 24, 2009 | 14.15 | 14.22 | 13.87 | 14.07 | 126,851 | -0.15(-1.09%) |
Nov 23, 2009 | 14.03 | 14.39 | 14.03 | 14.22 | 175,496 | +0.40(+2.87%) |
Nov 20, 2009 | 13.92 | 13.95 | 13.75 | 13.83 | 129,648 | -0.16(-1.16%) |
Nov 19, 2009 | 14.23 | 14.28 | 13.84 | 13.99 | 150,620 | -0.36(-2.51%) |
Nov 18, 2009 | 14.48 | 14.65 | 14.25 | 14.35 | 125,951 | -0.20(-1.37%) |
Nov 17, 2009 | 14.34 | 14.64 | 14.30 | 14.55 | 137,725 | +0.12(+0.82%) |
Nov 16, 2009 | 14.34 | 14.56 | 14.31 | 14.43 | 243,243 | +0.18(+1.24%) |
Nov 13, 2009 | 14.00 | 14.34 | 13.86 | 14.25 | 183,231 | +0.28(+2.00%) |
Nov 12, 2009 | 14.23 | 14.34 | 13.95 | 13.97 | 156,719 | -0.32(-2.26%) |
Nov 11, 2009 | 14.42 | 14.43 | 14.14 | 14.30 | 133,974 | +0.02(+0.15%) |
Nov 10, 2009 | 14.14 | 14.36 | 14.11 | 14.28 | 199,145 | +0.10(+0.73%) |
Nov 09, 2009 | 14.03 | 14.17 | 13.95 | 14.17 | 136,685 | +0.26(+1.90%) |
Nov 06, 2009 | 13.72 | 13.97 | 13.72 | 13.91 | 125,496 | +0.04(+0.27%) |
Nov 05, 2009 | 13.63 | 13.90 | 13.60 | 13.87 | 150,030 | +0.38(+2.78%) |
Nov 04, 2009 | 13.89 | 13.95 | 13.50 | 13.50 | 311,913 | -0.31(-2.24%) |
Nov 03, 2009 | 13.54 | 13.82 | 13.47 | 13.81 | 222,566 | +0.15(+1.08%) |
Nov 02, 2009 | 13.85 | 13.86 | 13.40 | 13.66 | 235,193 | -0.15(-1.12%) |
Oct 30, 2009 | 14.11 | 14.11 | 13.73 | 13.81 | 415,344 | -0.36(-2.54%) |
Oct 29, 2009 | 14.13 | 14.20 | 13.88 | 14.17 | 169,973 | +0.21(+1.53%) |
Oct 28, 2009 | 14.27 | 14.45 | 13.93 | 13.96 | 237,206 | -0.32(-2.27%) |
Oct 27, 2009 | 14.29 | 14.42 | 14.08 | 14.28 | 223,659 | +0.07(+0.47%) |
Oct 26, 2009 | 14.31 | 14.53 | 13.92 | 14.22 | 255,433 | -0.11(-0.77%) |
Oct 23, 2009 | 14.38 | 14.45 | 14.31 | 14.33 | 201,805 | -0.23(-1.57%) |
Oct 22, 2009 | 14.53 | 14.66 | 14.18 | 14.56 | 314,141 | -0.01(-0.05%) |
Oct 21, 2009 | 14.92 | 15.26 | 14.52 | 14.56 | 350,056 | -0.43(-2.89%) |
Oct 20, 2009 | 14.98 | 15.09 | 14.97 | 15.00 | 195,837 | -0.23(-1.50%) |
Oct 19, 2009 | 15.00 | 15.33 | 14.89 | 15.23 | 165,010 | +0.32(+2.12%) |
Oct 16, 2009 | 14.98 | 15.00 | 14.54 | 14.91 | 206,747 | -0.15(-1.03%) |
Oct 15, 2009 | 14.84 | 15.12 | 14.79 | 15.06 | 190,354 | +0.16(+1.09%) |
Oct 14, 2009 | 14.89 | 14.99 | 14.74 | 14.90 | 197,453 | +0.14(+0.95%) |
Oct 13, 2009 | 15.14 | 15.14 | 14.65 | 14.76 | 166,739 | -0.44(-2.90%) |
Oct 12, 2009 | 15.27 | 15.31 | 15.09 | 15.20 | 84,500 | +0.05(+0.34%) |
Oct 09, 2009 | 14.91 | 15.20 | 14.89 | 15.15 | 145,205 | +0.24(+1.58%) |
Oct 08, 2009 | 14.77 | 15.11 | 14.75 | 14.92 | 224,773 | +0.21(+1.45%) |
Oct 07, 2009 | 14.66 | 14.86 | 14.64 | 14.70 | 108,989 | -0.04(-0.25%) |
Oct 06, 2009 | 14.52 | 14.84 | 14.42 | 14.74 | 254,164 | +0.26(+1.83%) |
Oct 05, 2009 | 14.85 | 14.85 | 14.45 | 14.47 | 267,125 | -0.37(-2.48%) |
Oct 02, 2009 | 14.75 | 14.96 | 14.75 | 14.84 | 118,717 | -0.01(-0.10%) |