Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.01 | 13.87 | 13.87 | 13.87 | 368,236 | -0.17(-1.23%) |
Dec 30, 2009 | 14.01 | 14.35 | 13.96 | 14.05 | 311,180 | -0.07(-0.52%) |
Dec 29, 2009 | 13.96 | 14.14 | 13.87 | 14.12 | 400,754 | +0.19(+1.36%) |
Dec 28, 2009 | 13.78 | 13.99 | 13.73 | 13.93 | 302,539 | +0.18(+1.31%) |
Dec 24, 2009 | 13.65 | 13.82 | 13.65 | 13.75 | 54,673 | +0.12(+0.90%) |
Dec 23, 2009 | 13.52 | 13.69 | 13.44 | 13.63 | 305,391 | +0.25(+1.84%) |
Dec 22, 2009 | 13.22 | 13.48 | 13.16 | 13.38 | 365,840 | +0.16(+1.18%) |
Dec 21, 2009 | 13.13 | 13.27 | 13.04 | 13.23 | 433,308 | +0.16(+1.19%) |
Dec 18, 2009 | 13.29 | 13.29 | 12.82 | 13.07 | 688,134 | -0.07(-0.56%) |
Dec 17, 2009 | 13.21 | 13.31 | 12.95 | 13.14 | 227,574 | -0.21(-1.54%) |
Dec 16, 2009 | 13.33 | 13.41 | 13.10 | 13.35 | 402,736 | +0.17(+1.31%) |
Dec 15, 2009 | 13.23 | 13.35 | 13.13 | 13.18 | 248,326 | -0.13(-0.99%) |
Dec 14, 2009 | 13.36 | 13.46 | 13.25 | 13.31 | 234,963 | +0.12(+0.93%) |
Dec 11, 2009 | 13.05 | 13.26 | 12.91 | 13.18 | 218,484 | +0.17(+1.32%) |
Dec 10, 2009 | 13.16 | 13.36 | 12.90 | 13.01 | 259,744 | -0.11(-0.88%) |
Dec 09, 2009 | 13.20 | 13.26 | 12.93 | 13.13 | 214,524 | -0.04(-0.31%) |
Dec 08, 2009 | 13.18 | 13.27 | 12.86 | 13.17 | 340,288 | -0.16(-1.17%) |
Dec 07, 2009 | 13.24 | 13.46 | 13.12 | 13.32 | 233,830 | +0.04(+0.31%) |
Dec 04, 2009 | 13.20 | 13.51 | 13.00 | 13.28 | 426,774 | +0.36(+2.80%) |
Dec 03, 2009 | 13.29 | 13.60 | 12.91 | 12.92 | 367,814 | -0.27(-2.05%) |
Dec 02, 2009 | 13.01 | 13.25 | 12.99 | 13.19 | 816,527 | +0.19(+1.45%) |
Dec 01, 2009 | 12.74 | 13.11 | 12.74 | 13.00 | 528,239 | +0.27(+2.13%) |
Nov 30, 2009 | 12.81 | 12.90 | 12.32 | 12.73 | 494,532 | -0.14(-1.08%) |
Nov 27, 2009 | 12.75 | 13.14 | 12.45 | 12.87 | 182,935 | -0.20(-1.51%) |
Nov 25, 2009 | 13.32 | 13.38 | 13.00 | 13.07 | 510,856 | -0.13(-0.99%) |
Nov 24, 2009 | 13.50 | 13.54 | 13.11 | 13.20 | 550,134 | -0.24(-1.77%) |
Nov 23, 2009 | 13.78 | 14.01 | 13.35 | 13.44 | 456,694 | -0.09(-0.67%) |
Nov 20, 2009 | 13.56 | 13.61 | 13.41 | 13.53 | 424,074 | -0.14(-1.02%) |
Nov 19, 2009 | 13.78 | 13.78 | 13.25 | 13.67 | 463,546 | -0.28(-2.00%) |
Nov 18, 2009 | 14.18 | 14.24 | 13.81 | 13.95 | 369,859 | -0.30(-2.07%) |
Nov 17, 2009 | 14.18 | 14.37 | 14.17 | 14.24 | 203,542 | -0.14(-0.97%) |
Nov 16, 2009 | 14.09 | 14.43 | 14.05 | 14.38 | 419,619 | +0.45(+3.24%) |
Nov 13, 2009 | 13.87 | 14.05 | 13.64 | 13.93 | 326,134 | +0.10(+0.71%) |
Nov 12, 2009 | 14.14 | 14.49 | 13.78 | 13.83 | 314,807 | -0.37(-2.60%) |
Nov 11, 2009 | 14.08 | 14.35 | 13.95 | 14.20 | 377,468 | +0.21(+1.53%) |
Nov 10, 2009 | 14.49 | 14.64 | 13.93 | 13.99 | 495,485 | -0.55(-3.78%) |
Nov 09, 2009 | 14.20 | 14.54 | 14.08 | 14.54 | 417,675 | +0.49(+3.51%) |
Nov 06, 2009 | 14.05 | 14.35 | 13.85 | 14.05 | 427,437 | -0.21(-1.50%) |
Nov 05, 2009 | 13.90 | 14.30 | 13.84 | 14.26 | 573,326 | +0.44(+3.15%) |
Nov 04, 2009 | 13.86 | 14.21 | 13.71 | 13.82 | 503,717 | +0.00(+0.00%) |
Nov 03, 2009 | 13.34 | 13.91 | 13.29 | 13.82 | 516,180 | +0.34(+2.56%) |
Nov 02, 2009 | 13.00 | 13.63 | 12.76 | 13.48 | 570,108 | +0.47(+3.60%) |
Oct 30, 2009 | 13.87 | 14.08 | 12.59 | 13.01 | 1,941,471 | -1.15(-8.12%) |
Oct 29, 2009 | 13.80 | 14.16 | 13.69 | 14.16 | 460,973 | +0.50(+3.67%) |
Oct 28, 2009 | 14.37 | 14.39 | 13.61 | 13.66 | 386,075 | -0.75(-5.18%) |
Oct 27, 2009 | 14.63 | 14.91 | 14.37 | 14.41 | 375,632 | -0.25(-1.68%) |
Oct 26, 2009 | 14.82 | 15.33 | 14.53 | 14.65 | 345,793 | -0.20(-1.33%) |
Oct 23, 2009 | 14.83 | 14.92 | 14.73 | 14.85 | 420,026 | -0.19(-1.26%) |
Oct 22, 2009 | 14.74 | 15.15 | 14.46 | 15.04 | 345,881 | +0.33(+2.23%) |
Oct 21, 2009 | 14.94 | 15.27 | 14.66 | 14.71 | 363,688 | -0.26(-1.75%) |
Oct 20, 2009 | 14.71 | 15.00 | 14.70 | 14.97 | 331,060 | -0.26(-1.72%) |
Oct 19, 2009 | 15.01 | 15.29 | 14.79 | 15.24 | 527,552 | +0.32(+2.15%) |
Oct 16, 2009 | 15.03 | 15.11 | 14.70 | 14.92 | 570,031 | -0.30(-1.94%) |
Oct 15, 2009 | 15.28 | 15.28 | 15.01 | 15.21 | 1,089,844 | -0.22(-1.44%) |
Oct 14, 2009 | 14.83 | 15.69 | 14.76 | 15.43 | 710,662 | +0.38(+2.51%) |
Oct 13, 2009 | 15.42 | 15.45 | 14.93 | 15.06 | 768,288 | -0.29(-1.87%) |
Oct 12, 2009 | 15.54 | 15.63 | 15.29 | 15.34 | 498,987 | -0.22(-1.42%) |
Oct 09, 2009 | 14.96 | 15.63 | 14.74 | 15.56 | 688,311 | +0.54(+3.61%) |
Oct 08, 2009 | 14.72 | 15.15 | 14.62 | 15.02 | 646,738 | +0.50(+3.45%) |
Oct 07, 2009 | 14.31 | 14.56 | 14.24 | 14.52 | 280,963 | +0.08(+0.57%) |
Oct 06, 2009 | 14.25 | 14.67 | 14.14 | 14.44 | 450,151 | +0.30(+2.09%) |
Oct 05, 2009 | 13.85 | 14.32 | 13.80 | 14.14 | 567,099 | +0.41(+2.99%) |
Oct 02, 2009 | 13.20 | 13.90 | 13.20 | 13.73 | 857,058 | +0.35(+2.64%) |