Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.22 | 14.14 | 14.14 | 14.14 | 166,952 | -0.13(-0.93%) |
Dec 30, 2009 | 14.14 | 14.33 | 14.02 | 14.27 | 124,313 | +0.05(+0.33%) |
Dec 29, 2009 | 14.11 | 14.23 | 14.02 | 14.22 | 137,184 | +0.18(+1.28%) |
Dec 28, 2009 | 13.98 | 14.12 | 13.97 | 14.04 | 116,478 | +0.04(+0.27%) |
Dec 24, 2009 | 14.00 | 14.04 | 13.84 | 14.01 | 242,725 | +0.09(+0.61%) |
Dec 23, 2009 | 13.84 | 13.96 | 13.80 | 13.92 | 231,626 | +0.09(+0.62%) |
Dec 22, 2009 | 13.81 | 13.92 | 13.74 | 13.84 | 363,352 | +0.02(+0.14%) |
Dec 21, 2009 | 13.87 | 14.20 | 13.81 | 13.82 | 204,318 | -0.04(-0.27%) |
Dec 18, 2009 | 13.60 | 13.86 | 13.58 | 13.85 | 412,330 | +0.36(+2.67%) |
Dec 17, 2009 | 13.72 | 13.83 | 13.40 | 13.49 | 196,416 | -0.33(-2.40%) |
Dec 16, 2009 | 13.92 | 14.01 | 13.62 | 13.83 | 634,722 | -0.05(-0.34%) |
Dec 15, 2009 | 13.87 | 14.02 | 13.78 | 13.87 | 447,053 | +0.02(+0.14%) |
Dec 14, 2009 | 13.78 | 13.91 | 13.67 | 13.85 | 179,381 | +0.18(+1.32%) |
Dec 11, 2009 | 13.69 | 13.87 | 13.53 | 13.67 | 229,414 | -0.01(-0.07%) |
Dec 10, 2009 | 13.54 | 13.83 | 13.52 | 13.68 | 219,551 | +0.17(+1.26%) |
Dec 09, 2009 | 13.45 | 13.63 | 13.32 | 13.51 | 203,907 | +0.04(+0.28%) |
Dec 08, 2009 | 13.77 | 13.92 | 13.46 | 13.48 | 364,718 | -0.40(-2.87%) |
Dec 07, 2009 | 13.85 | 14.10 | 13.76 | 13.87 | 437,960 | +0.06(+0.41%) |
Dec 04, 2009 | 13.65 | 13.92 | 13.54 | 13.82 | 417,398 | +0.29(+2.17%) |
Dec 03, 2009 | 13.60 | 13.87 | 13.50 | 13.52 | 288,151 | -0.02(-0.14%) |
Dec 02, 2009 | 13.24 | 13.57 | 13.13 | 13.54 | 524,644 | +0.40(+3.03%) |
Dec 01, 2009 | 13.07 | 13.31 | 12.97 | 13.14 | 266,864 | +0.17(+1.31%) |
Nov 30, 2009 | 12.94 | 13.02 | 12.72 | 12.97 | 277,723 | -0.01(-0.07%) |
Nov 27, 2009 | 12.99 | 13.13 | 12.86 | 12.98 | 98,624 | -0.17(-1.30%) |
Nov 25, 2009 | 13.30 | 13.47 | 13.15 | 13.15 | 154,095 | -0.07(-0.50%) |
Nov 24, 2009 | 13.25 | 13.25 | 13.02 | 13.22 | 164,065 | +0.05(+0.36%) |
Nov 23, 2009 | 13.42 | 13.84 | 13.03 | 13.17 | 397,598 | -0.01(-0.07%) |
Nov 20, 2009 | 12.86 | 13.28 | 12.82 | 13.18 | 457,225 | +0.27(+2.05%) |
Nov 19, 2009 | 13.24 | 13.48 | 12.79 | 12.92 | 519,313 | -0.27(-2.01%) |
Nov 18, 2009 | 13.34 | 13.38 | 13.03 | 13.18 | 529,005 | -0.12(-0.93%) |
Nov 17, 2009 | 13.06 | 13.40 | 12.95 | 13.30 | 633,098 | +0.24(+1.81%) |
Nov 16, 2009 | 12.70 | 13.13 | 12.68 | 13.07 | 648,169 | +0.50(+3.99%) |
Nov 13, 2009 | 12.29 | 12.58 | 12.07 | 12.57 | 388,473 | +0.27(+2.16%) |
Nov 12, 2009 | 12.42 | 12.55 | 12.27 | 12.30 | 338,089 | -0.18(-1.44%) |
Nov 11, 2009 | 12.55 | 12.62 | 12.28 | 12.48 | 317,071 | +0.04(+0.30%) |
Nov 10, 2009 | 12.77 | 12.91 | 12.41 | 12.44 | 639,054 | -0.41(-3.17%) |
Nov 09, 2009 | 13.48 | 13.48 | 12.71 | 12.85 | 744,616 | -0.60(-4.44%) |
Nov 06, 2009 | 12.79 | 13.55 | 12.70 | 13.45 | 1,326,933 | +0.52(+4.03%) |
Nov 05, 2009 | 13.82 | 13.95 | 12.84 | 12.93 | 1,528,038 | -1.16(-8.20%) |
Nov 04, 2009 | 14.29 | 14.53 | 13.93 | 14.08 | 244,868 | -0.21(-1.46%) |
Nov 03, 2009 | 14.02 | 14.29 | 14.01 | 14.29 | 142,859 | +0.15(+1.07%) |
Nov 02, 2009 | 14.04 | 14.33 | 13.84 | 14.14 | 231,381 | +0.20(+1.43%) |
Oct 30, 2009 | 14.36 | 14.47 | 13.84 | 13.94 | 381,751 | -0.54(-3.73%) |
Oct 29, 2009 | 14.55 | 14.70 | 14.39 | 14.48 | 222,988 | +0.13(+0.92%) |
Oct 28, 2009 | 15.11 | 15.13 | 14.28 | 14.35 | 319,508 | -0.83(-5.49%) |
Oct 27, 2009 | 15.12 | 15.41 | 15.01 | 15.18 | 160,043 | +0.05(+0.31%) |
Oct 26, 2009 | 15.02 | 15.31 | 14.91 | 15.13 | 237,053 | +0.11(+0.76%) |
Oct 23, 2009 | 15.16 | 15.52 | 15.01 | 15.02 | 208,412 | -0.34(-2.22%) |
Oct 22, 2009 | 15.40 | 15.45 | 14.95 | 15.36 | 241,912 | -0.01(-0.06%) |
Oct 21, 2009 | 15.58 | 15.84 | 15.31 | 15.37 | 488,019 | -0.24(-1.52%) |
Oct 20, 2009 | 15.56 | 16.41 | 15.45 | 15.61 | 350,875 | -0.74(-4.52%) |
Oct 19, 2009 | 16.33 | 16.71 | 16.05 | 16.34 | 157,483 | +0.02(+0.12%) |
Oct 16, 2009 | 16.15 | 16.39 | 15.81 | 16.33 | 265,143 | +0.14(+0.88%) |
Oct 15, 2009 | 16.35 | 16.48 | 16.08 | 16.18 | 243,742 | -0.27(-1.67%) |
Oct 14, 2009 | 16.27 | 16.62 | 16.08 | 16.46 | 253,766 | +0.28(+1.76%) |
Oct 13, 2009 | 16.15 | 16.34 | 16.01 | 16.17 | 137,377 | +0.03(+0.18%) |
Oct 12, 2009 | 16.49 | 16.50 | 16.09 | 16.15 | 136,164 | -0.10(-0.64%) |
Oct 09, 2009 | 15.90 | 16.25 | 15.83 | 16.25 | 172,432 | +0.39(+2.45%) |
Oct 08, 2009 | 16.06 | 16.28 | 15.81 | 15.86 | 318,222 | -0.11(-0.71%) |
Oct 07, 2009 | 16.19 | 16.37 | 15.91 | 15.98 | 203,399 | -0.22(-1.35%) |
Oct 06, 2009 | 16.15 | 16.29 | 15.94 | 16.19 | 122,481 | +0.17(+1.06%) |
Oct 05, 2009 | 15.73 | 16.04 | 15.58 | 16.02 | 236,641 | +0.17(+1.07%) |
Oct 02, 2009 | 15.66 | 15.95 | 15.57 | 15.85 | 297,523 | +0.13(+0.84%) |