Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.98 | 13.95 | 13.95 | 13.95 | 30,056,626 | -0.01(-0.11%) |
Dec 30, 2009 | 13.91 | 13.99 | 13.88 | 13.97 | 8,206,141 | -0.01(-0.11%) |
Dec 29, 2009 | 13.83 | 14.03 | 13.77 | 13.98 | 9,568,288 | +0.15(+1.08%) |
Dec 28, 2009 | 13.78 | 13.84 | 13.68 | 13.83 | 6,686,074 | +0.05(+0.38%) |
Dec 24, 2009 | 13.82 | 13.85 | 13.73 | 13.78 | 2,725,315 | -0.04(-0.29%) |
Dec 23, 2009 | 13.74 | 13.84 | 13.70 | 13.82 | 7,278,754 | +0.07(+0.52%) |
Dec 22, 2009 | 13.70 | 13.80 | 13.55 | 13.75 | 9,753,137 | +0.01(+0.11%) |
Dec 21, 2009 | 13.63 | 13.78 | 13.61 | 13.73 | 8,759,421 | +0.13(+0.95%) |
Dec 18, 2009 | 13.60 | 13.80 | 13.53 | 13.60 | 24,058,520 | +0.25(+1.85%) |
Dec 17, 2009 | 13.43 | 13.53 | 13.32 | 13.36 | 13,816,970 | -0.18(-1.34%) |
Dec 16, 2009 | 13.66 | 13.66 | 13.44 | 13.54 | 9,061,398 | -0.05(-0.37%) |
Dec 15, 2009 | 13.50 | 13.75 | 13.44 | 13.59 | 11,370,217 | +0.04(+0.30%) |
Dec 14, 2009 | 13.54 | 13.58 | 13.48 | 13.55 | 10,959,370 | +0.06(+0.47%) |
Dec 11, 2009 | 13.34 | 13.56 | 13.32 | 13.49 | 12,855,950 | +0.24(+1.85%) |
Dec 10, 2009 | 13.14 | 13.39 | 13.14 | 13.24 | 14,171,754 | +0.16(+1.21%) |
Dec 09, 2009 | 13.41 | 13.41 | 13.04 | 13.08 | 27,743,956 | -0.33(-2.49%) |
Dec 08, 2009 | 13.52 | 13.60 | 13.39 | 13.42 | 17,177,970 | -0.21(-1.56%) |
Dec 07, 2009 | 13.58 | 13.73 | 13.58 | 13.63 | 10,592,711 | +0.05(+0.37%) |
Dec 04, 2009 | 13.79 | 13.91 | 13.48 | 13.58 | 12,051,108 | -0.08(-0.57%) |
Dec 03, 2009 | 13.78 | 13.85 | 13.63 | 13.66 | 13,063,197 | -0.14(-1.04%) |
Dec 02, 2009 | 13.63 | 13.97 | 13.63 | 13.80 | 7,028,267 | -0.01(-0.08%) |
Dec 01, 2009 | 13.78 | 13.96 | 13.67 | 13.81 | 9,411,802 | +0.11(+0.79%) |
Nov 30, 2009 | 13.69 | 13.84 | 13.60 | 13.70 | 10,963,168 | -0.03(-0.25%) |
Nov 27, 2009 | 13.63 | 13.82 | 13.52 | 13.74 | 5,562,507 | -0.14(-0.99%) |
Nov 25, 2009 | 13.63 | 13.91 | 13.63 | 13.88 | 9,453,674 | +0.25(+1.83%) |
Nov 24, 2009 | 13.66 | 13.75 | 13.58 | 13.63 | 7,634,314 | +0.01(+0.05%) |
Nov 23, 2009 | 13.69 | 13.84 | 13.52 | 13.62 | 11,165,542 | +0.12(+0.89%) |
Nov 20, 2009 | 13.38 | 13.53 | 13.24 | 13.50 | 14,932,962 | +0.08(+0.57%) |
Nov 19, 2009 | 13.50 | 13.58 | 13.28 | 13.42 | 11,662,033 | -0.18(-1.33%) |
Nov 18, 2009 | 13.68 | 13.68 | 13.47 | 13.60 | 9,585,358 | -0.11(-0.83%) |
Nov 17, 2009 | 13.92 | 13.94 | 13.61 | 13.72 | 9,297,718 | -0.24(-1.72%) |
Nov 16, 2009 | 13.66 | 14.01 | 13.63 | 13.96 | 12,287,755 | +0.35(+2.61%) |
Nov 13, 2009 | 13.56 | 13.72 | 13.46 | 13.60 | 8,654,481 | +0.07(+0.51%) |
Nov 12, 2009 | 13.71 | 13.81 | 13.48 | 13.54 | 7,823,459 | -0.18(-1.29%) |
Nov 11, 2009 | 13.64 | 13.85 | 13.64 | 13.71 | 7,908,426 | +0.10(+0.71%) |
Nov 10, 2009 | 13.80 | 13.87 | 13.52 | 13.62 | 11,717,311 | -0.18(-1.30%) |
Nov 09, 2009 | 13.62 | 13.80 | 13.59 | 13.79 | 10,827,829 | +0.16(+1.18%) |
Nov 06, 2009 | 13.65 | 13.69 | 13.49 | 13.63 | 9,038,854 | +0.01(+0.11%) |
Nov 05, 2009 | 13.41 | 13.68 | 13.32 | 13.62 | 12,517,872 | +0.37(+2.81%) |
Nov 04, 2009 | 13.27 | 13.47 | 13.09 | 13.25 | 10,269,137 | +0.01(+0.11%) |
Nov 03, 2009 | 13.15 | 13.32 | 13.05 | 13.23 | 13,004,410 | +0.03(+0.26%) |
Nov 02, 2009 | 13.17 | 13.44 | 13.06 | 13.20 | 13,644,986 | +0.07(+0.51%) |
Oct 30, 2009 | 13.38 | 13.47 | 13.10 | 13.13 | 17,368,440 | -0.32(-2.40%) |
Oct 29, 2009 | 13.30 | 13.54 | 13.22 | 13.45 | 12,875,430 | +0.24(+1.82%) |
Oct 28, 2009 | 13.44 | 13.57 | 13.15 | 13.21 | 17,544,378 | -0.32(-2.37%) |
Oct 27, 2009 | 13.44 | 13.66 | 13.20 | 13.54 | 18,599,068 | +0.07(+0.53%) |
Oct 26, 2009 | 13.53 | 13.72 | 13.43 | 13.46 | 13,985,237 | -0.09(-0.65%) |
Oct 23, 2009 | 13.53 | 13.58 | 13.45 | 13.55 | 15,031,911 | -0.22(-1.56%) |
Oct 22, 2009 | 13.69 | 13.88 | 13.60 | 13.77 | 11,825,778 | +0.09(+0.68%) |
Oct 21, 2009 | 13.75 | 13.90 | 13.66 | 13.67 | 15,760,025 | -0.07(-0.52%) |
Oct 20, 2009 | 13.71 | 13.81 | 13.70 | 13.75 | 16,051,619 | -0.21(-1.51%) |
Oct 19, 2009 | 13.74 | 14.01 | 13.60 | 13.96 | 21,915,852 | +0.21(+1.52%) |
Oct 16, 2009 | 13.59 | 13.77 | 13.57 | 13.75 | 17,303,456 | +0.03(+0.22%) |
Oct 15, 2009 | 13.67 | 13.73 | 13.54 | 13.72 | 17,339,438 | +0.01(+0.09%) |
Oct 14, 2009 | 13.53 | 13.78 | 13.50 | 13.71 | 17,320,692 | +0.26(+1.92%) |
Oct 13, 2009 | 13.36 | 13.48 | 13.31 | 13.45 | 8,360,279 | +0.09(+0.68%) |
Oct 12, 2009 | 13.48 | 13.52 | 13.35 | 13.36 | 7,339,785 | -0.07(-0.53%) |
Oct 09, 2009 | 13.54 | 13.56 | 13.30 | 13.43 | 10,499,988 | -0.09(-0.67%) |
Oct 08, 2009 | 13.45 | 13.59 | 13.42 | 13.52 | 11,086,063 | +0.13(+0.95%) |
Oct 07, 2009 | 13.29 | 13.46 | 13.26 | 13.39 | 10,373,191 | +0.07(+0.52%) |
Oct 06, 2009 | 13.29 | 13.60 | 13.27 | 13.32 | 17,290,150 | +0.07(+0.49%) |
Oct 05, 2009 | 13.07 | 13.29 | 13.04 | 13.26 | 14,054,924 | +0.16(+1.23%) |
Oct 02, 2009 | 12.99 | 13.18 | 12.90 | 13.10 | 26,715,660 | -0.10(-0.77%) |