Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.94 | 12.72 | 12.72 | 12.72 | 174,504 | -0.15(-1.16%) |
Dec 30, 2009 | 12.75 | 12.87 | 12.75 | 12.87 | 114,394 | +0.01(+0.05%) |
Dec 29, 2009 | 12.88 | 12.94 | 12.86 | 12.87 | 109,302 | +0.10(+0.76%) |
Dec 28, 2009 | 12.74 | 12.83 | 12.72 | 12.77 | 525,643 | +0.02(+0.15%) |
Dec 24, 2009 | 12.74 | 12.80 | 12.72 | 12.75 | 124,551 | +0.03(+0.26%) |
Dec 23, 2009 | 12.53 | 12.72 | 12.53 | 12.72 | 245,277 | +0.11(+0.88%) |
Dec 22, 2009 | 12.62 | 12.66 | 12.48 | 12.61 | 531,524 | -0.47(-3.58%) |
Dec 21, 2009 | 12.95 | 13.09 | 12.95 | 13.07 | 465,466 | +0.14(+1.11%) |
Dec 18, 2009 | 13.00 | 13.13 | 12.81 | 12.93 | 177,393 | -0.08(-0.60%) |
Dec 17, 2009 | 13.09 | 13.18 | 12.91 | 13.01 | 282,546 | -0.33(-2.49%) |
Dec 16, 2009 | 13.33 | 13.41 | 13.28 | 13.34 | 300,264 | +0.10(+0.79%) |
Dec 15, 2009 | 13.24 | 13.34 | 13.18 | 13.24 | 565,656 | -0.32(-2.35%) |
Dec 14, 2009 | 13.59 | 13.61 | 13.53 | 13.55 | 437,607 | +0.15(+1.12%) |
Dec 11, 2009 | 13.53 | 13.56 | 13.37 | 13.40 | 196,129 | -0.08(-0.63%) |
Dec 10, 2009 | 13.50 | 13.61 | 13.44 | 13.49 | 431,200 | +0.13(+0.97%) |
Dec 09, 2009 | 13.54 | 13.60 | 13.14 | 13.36 | 567,500 | -0.27(-2.00%) |
Dec 08, 2009 | 13.78 | 13.78 | 13.49 | 13.63 | 558,360 | -0.33(-2.33%) |
Dec 07, 2009 | 13.83 | 14.05 | 13.83 | 13.96 | 417,572 | -0.10(-0.69%) |
Dec 04, 2009 | 14.13 | 14.21 | 13.93 | 14.06 | 1,390,478 | -0.03(-0.23%) |
Dec 03, 2009 | 14.32 | 14.37 | 14.07 | 14.09 | 2,458,358 | -0.26(-1.81%) |
Dec 02, 2009 | 14.29 | 14.37 | 14.24 | 14.35 | 189,147 | +0.10(+0.69%) |
Dec 01, 2009 | 14.11 | 14.31 | 14.06 | 14.25 | 299,192 | +0.43(+3.15%) |
Nov 30, 2009 | 13.96 | 13.96 | 13.67 | 13.81 | 163,571 | -0.17(-1.21%) |
Nov 27, 2009 | 13.87 | 14.11 | 13.85 | 13.98 | 142,498 | -0.52(-3.59%) |
Nov 25, 2009 | 14.42 | 14.50 | 14.42 | 14.50 | 77,947 | +0.08(+0.59%) |
Nov 24, 2009 | 14.48 | 14.49 | 14.35 | 14.42 | 266,411 | -0.05(-0.35%) |
Nov 23, 2009 | 14.49 | 14.57 | 14.43 | 14.47 | 174,073 | +0.28(+2.01%) |
Nov 20, 2009 | 14.16 | 14.23 | 14.11 | 14.19 | 70,831 | -0.20(-1.40%) |
Nov 19, 2009 | 14.47 | 14.48 | 14.21 | 14.39 | 86,938 | -0.23(-1.56%) |
Nov 18, 2009 | 14.59 | 14.67 | 14.49 | 14.61 | 267,242 | +0.16(+1.13%) |
Nov 17, 2009 | 14.39 | 14.49 | 14.31 | 14.45 | 449,555 | -0.04(-0.27%) |
Nov 16, 2009 | 14.58 | 14.63 | 14.35 | 14.49 | 372,735 | +0.05(+0.36%) |
Nov 13, 2009 | 14.26 | 14.49 | 14.23 | 14.44 | 334,205 | +0.22(+1.56%) |
Nov 12, 2009 | 14.24 | 14.36 | 14.18 | 14.22 | 233,314 | -0.01(-0.09%) |
Nov 11, 2009 | 14.40 | 14.40 | 14.13 | 14.23 | 1,384,146 | -0.05(-0.36%) |
Nov 10, 2009 | 14.34 | 14.34 | 14.15 | 14.28 | 1,782,894 | -0.09(-0.63%) |
Nov 09, 2009 | 14.33 | 14.44 | 14.26 | 14.37 | 254,270 | +0.33(+2.31%) |
Nov 06, 2009 | 13.86 | 14.07 | 13.71 | 14.05 | 70,979 | +0.06(+0.46%) |
Nov 05, 2009 | 13.75 | 14.02 | 13.71 | 13.98 | 248,223 | +0.38(+2.77%) |
Nov 04, 2009 | 13.59 | 13.87 | 13.59 | 13.61 | 869,372 | +0.31(+2.30%) |
Nov 03, 2009 | 13.25 | 13.37 | 13.13 | 13.30 | 536,829 | -0.27(-2.01%) |
Nov 02, 2009 | 13.48 | 13.71 | 13.35 | 13.57 | 552,087 | +0.21(+1.61%) |
Oct 30, 2009 | 13.77 | 13.79 | 13.33 | 13.36 | 354,855 | -0.45(-3.25%) |
Oct 29, 2009 | 13.63 | 13.89 | 13.55 | 13.81 | 719,752 | +0.72(+5.46%) |
Oct 28, 2009 | 13.67 | 13.67 | 13.03 | 13.09 | 1,220,978 | -1.05(-7.41%) |
Oct 27, 2009 | 14.30 | 14.36 | 14.06 | 14.14 | 488,292 | -0.36(-2.47%) |
Oct 26, 2009 | 14.91 | 14.95 | 14.39 | 14.50 | 596,292 | -0.36(-2.45%) |
Oct 23, 2009 | 14.92 | 14.94 | 14.79 | 14.86 | 230,573 | -0.10(-0.65%) |
Oct 22, 2009 | 14.91 | 15.01 | 14.75 | 14.96 | 185,655 | +0.07(+0.48%) |
Oct 21, 2009 | 15.00 | 15.15 | 14.86 | 14.89 | 500,970 | -0.31(-2.05%) |
Oct 20, 2009 | 15.06 | 15.20 | 15.06 | 15.20 | 292,286 | -0.05(-0.34%) |
Oct 19, 2009 | 15.17 | 15.28 | 15.09 | 15.25 | 252,831 | +0.10(+0.69%) |
Oct 16, 2009 | 15.15 | 15.20 | 14.99 | 15.15 | 277,984 | -0.20(-1.27%) |
Oct 15, 2009 | 15.05 | 15.34 | 15.03 | 15.34 | 178,154 | +0.14(+0.90%) |
Oct 14, 2009 | 15.14 | 15.22 | 15.04 | 15.21 | 299,295 | +0.34(+2.27%) |
Oct 13, 2009 | 14.77 | 14.91 | 14.70 | 14.87 | 201,639 | +0.07(+0.44%) |
Oct 12, 2009 | 14.88 | 15.00 | 14.74 | 14.80 | 537,282 | +0.12(+0.80%) |
Oct 09, 2009 | 14.63 | 14.70 | 14.58 | 14.69 | 321,254 | +0.05(+0.36%) |
Oct 08, 2009 | 14.55 | 14.73 | 14.43 | 14.63 | 344,014 | +0.33(+2.32%) |
Oct 07, 2009 | 14.26 | 14.32 | 14.20 | 14.30 | 339,932 | +0.12(+0.83%) |
Oct 06, 2009 | 14.08 | 14.34 | 14.08 | 14.19 | 1,446,700 | +0.51(+3.76%) |
Oct 05, 2009 | 13.55 | 13.83 | 13.52 | 13.67 | 2,127,441 | +0.21(+1.55%) |
Oct 02, 2009 | 13.35 | 13.57 | 13.29 | 13.46 | 523,133 | -0.33(-2.36%) |