Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.76 | 14.66 | 14.66 | 14.66 | 96,093 | -0.10(-0.70%) |
Dec 30, 2009 | 14.69 | 14.77 | 14.69 | 14.77 | 20,561 | +0.04(+0.29%) |
Dec 29, 2009 | 14.88 | 14.88 | 14.72 | 14.72 | 72,382 | -0.09(-0.60%) |
Dec 28, 2009 | 14.83 | 14.84 | 14.76 | 14.81 | 134,609 | +0.06(+0.39%) |
Dec 24, 2009 | 14.78 | 14.78 | 14.69 | 14.75 | 52,973 | +0.03(+0.18%) |
Dec 23, 2009 | 14.82 | 14.84 | 14.71 | 14.73 | 65,756 | +0.00(+0.01%) |
Dec 22, 2009 | 14.61 | 14.73 | 14.55 | 14.73 | 88,481 | +0.16(+1.11%) |
Dec 21, 2009 | 14.32 | 14.58 | 14.32 | 14.57 | 154,451 | +0.23(+1.58%) |
Dec 18, 2009 | 14.23 | 14.34 | 14.12 | 14.34 | 33,386 | +0.12(+0.84%) |
Dec 17, 2009 | 14.37 | 14.37 | 14.17 | 14.22 | 13,572 | -0.17(-1.20%) |
Dec 16, 2009 | 14.55 | 14.56 | 14.38 | 14.39 | 24,846 | -0.08(-0.56%) |
Dec 15, 2009 | 14.34 | 14.48 | 14.34 | 14.47 | 18,548 | +0.05(+0.32%) |
Dec 14, 2009 | 14.26 | 14.44 | 14.26 | 14.43 | 63,021 | +0.17(+1.22%) |
Dec 11, 2009 | 14.29 | 14.31 | 14.15 | 14.25 | 20,268 | +0.01(+0.09%) |
Dec 10, 2009 | 14.31 | 14.38 | 14.23 | 14.24 | 31,848 | +0.04(+0.30%) |
Dec 09, 2009 | 14.11 | 14.21 | 14.10 | 14.20 | 9,749 | +0.06(+0.45%) |
Dec 08, 2009 | 14.18 | 14.21 | 14.09 | 14.13 | 30,827 | -0.17(-1.16%) |
Dec 07, 2009 | 14.41 | 14.41 | 14.29 | 14.30 | 43,582 | -0.01(-0.08%) |
Dec 04, 2009 | 14.61 | 14.61 | 14.22 | 14.31 | 55,864 | +0.02(+0.11%) |
Dec 03, 2009 | 14.62 | 14.62 | 14.30 | 14.30 | 27,882 | -0.13(-0.91%) |
Dec 02, 2009 | 14.42 | 14.50 | 14.34 | 14.43 | 34,134 | +0.04(+0.27%) |
Dec 01, 2009 | 14.25 | 14.39 | 14.25 | 14.39 | 21,714 | +0.26(+1.83%) |
Nov 30, 2009 | 14.27 | 14.27 | 14.07 | 14.13 | 20,509 | -0.10(-0.68%) |
Nov 27, 2009 | 13.86 | 14.37 | 13.76 | 14.23 | 28,856 | -0.19(-1.31%) |
Nov 25, 2009 | 14.42 | 14.44 | 14.32 | 14.42 | 42,325 | +0.10(+0.70%) |
Nov 24, 2009 | 14.28 | 14.34 | 14.15 | 14.32 | 26,706 | +0.08(+0.60%) |
Nov 23, 2009 | 14.18 | 14.33 | 14.17 | 14.23 | 64,928 | +0.12(+0.87%) |
Nov 20, 2009 | 14.05 | 14.12 | 14.05 | 14.11 | 25,218 | +0.07(+0.47%) |
Nov 19, 2009 | 13.90 | 14.04 | 13.82 | 14.04 | 27,038 | -0.04(-0.30%) |
Nov 18, 2009 | 14.10 | 14.10 | 13.90 | 14.08 | 27,069 | +0.02(+0.16%) |
Nov 17, 2009 | 13.98 | 14.06 | 13.98 | 14.06 | 30,173 | +0.06(+0.44%) |
Nov 16, 2009 | 13.81 | 14.03 | 13.81 | 14.00 | 10,435 | +0.32(+2.37%) |
Nov 13, 2009 | 13.66 | 13.76 | 13.65 | 13.68 | 62,829 | +0.05(+0.34%) |
Nov 12, 2009 | 13.75 | 13.84 | 13.63 | 13.63 | 62,629 | -0.10(-0.70%) |
Nov 11, 2009 | 13.76 | 13.83 | 13.65 | 13.73 | 77,794 | +0.02(+0.14%) |
Nov 10, 2009 | 13.76 | 13.76 | 13.67 | 13.71 | 26,760 | -0.02(-0.17%) |
Nov 09, 2009 | 13.71 | 13.75 | 13.66 | 13.73 | 20,143 | +0.14(+1.05%) |
Nov 06, 2009 | 13.41 | 13.61 | 13.40 | 13.59 | 22,179 | +0.12(+0.91%) |
Nov 05, 2009 | 13.23 | 13.47 | 13.23 | 13.47 | 7,565 | +0.31(+2.38%) |
Nov 04, 2009 | 13.25 | 13.35 | 13.15 | 13.15 | 26,804 | -0.05(-0.35%) |
Nov 03, 2009 | 12.99 | 13.20 | 12.99 | 13.20 | 69,114 | +0.15(+1.15%) |
Nov 02, 2009 | 13.06 | 13.14 | 12.98 | 13.05 | 21,361 | +0.10(+0.80%) |
Oct 30, 2009 | 13.09 | 13.17 | 12.92 | 12.95 | 33,373 | -0.14(-1.06%) |
Oct 29, 2009 | 12.93 | 13.11 | 12.92 | 13.08 | 77,041 | +0.20(+1.58%) |
Oct 28, 2009 | 13.32 | 13.32 | 12.86 | 12.88 | 47,849 | -0.49(-3.69%) |
Oct 27, 2009 | 13.40 | 13.45 | 13.37 | 13.37 | 16,941 | +0.00(+0.03%) |
Oct 26, 2009 | 13.56 | 13.70 | 13.37 | 13.37 | 18,590 | -0.16(-1.17%) |
Oct 23, 2009 | 13.53 | 13.54 | 13.47 | 13.53 | 18,800 | -0.23(-1.64%) |
Oct 22, 2009 | 13.60 | 13.78 | 13.47 | 13.75 | 27,111 | +0.11(+0.81%) |
Oct 21, 2009 | 13.80 | 13.94 | 13.61 | 13.64 | 43,621 | -0.20(-1.45%) |
Oct 20, 2009 | 13.87 | 13.89 | 13.84 | 13.84 | 55,264 | -0.20(-1.45%) |
Oct 19, 2009 | 14.07 | 14.11 | 14.00 | 14.05 | 21,818 | +0.04(+0.30%) |
Oct 16, 2009 | 14.08 | 14.11 | 14.00 | 14.00 | 22,415 | -0.16(-1.14%) |
Oct 15, 2009 | 14.01 | 14.17 | 14.01 | 14.17 | 14,980 | +0.13(+0.96%) |
Oct 14, 2009 | 13.89 | 14.06 | 13.83 | 14.03 | 31,596 | +0.26(+1.87%) |
Oct 13, 2009 | 13.79 | 13.83 | 13.75 | 13.77 | 11,004 | -0.07(-0.50%) |
Oct 12, 2009 | 13.81 | 13.86 | 13.79 | 13.84 | 21,595 | +0.08(+0.61%) |
Oct 09, 2009 | 13.70 | 13.77 | 13.65 | 13.76 | 55,020 | +0.09(+0.63%) |
Oct 08, 2009 | 13.75 | 13.75 | 13.67 | 13.67 | 30,202 | +0.01(+0.06%) |
Oct 07, 2009 | 13.68 | 13.68 | 13.54 | 13.67 | 15,865 | -0.03(-0.20%) |
Oct 06, 2009 | 13.64 | 13.79 | 13.64 | 13.69 | 66,491 | +0.12(+0.88%) |
Oct 05, 2009 | 13.38 | 13.60 | 13.36 | 13.57 | 19,720 | +0.23(+1.76%) |
Oct 02, 2009 | 13.23 | 13.36 | 13.22 | 13.34 | 38,406 | +0.05(+0.35%) |