Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.68 | 14.46 | 14.46 | 14.46 | 2,788,521 | -0.24(-1.65%) |
Dec 30, 2009 | 14.62 | 14.76 | 14.55 | 14.70 | 5,022,260 | +0.01(+0.04%) |
Dec 29, 2009 | 14.77 | 14.94 | 14.60 | 14.70 | 2,949,666 | -0.03(-0.22%) |
Dec 28, 2009 | 14.84 | 14.95 | 14.59 | 14.73 | 3,138,058 | -0.09(-0.62%) |
Dec 24, 2009 | 14.95 | 14.98 | 14.75 | 14.82 | 1,548,197 | -0.11(-0.76%) |
Dec 23, 2009 | 14.80 | 15.00 | 14.72 | 14.93 | 3,777,814 | +0.14(+0.95%) |
Dec 22, 2009 | 14.68 | 14.84 | 14.58 | 14.79 | 4,790,001 | +0.21(+1.44%) |
Dec 21, 2009 | 14.48 | 14.82 | 14.45 | 14.58 | 6,648,676 | +0.19(+1.31%) |
Dec 18, 2009 | 14.16 | 14.43 | 14.04 | 14.39 | 12,419,470 | +0.25(+1.79%) |
Dec 17, 2009 | 14.09 | 14.40 | 14.01 | 14.14 | 7,858,180 | -0.21(-1.47%) |
Dec 16, 2009 | 14.14 | 14.53 | 14.14 | 14.35 | 8,892,047 | +0.24(+1.72%) |
Dec 15, 2009 | 14.22 | 14.36 | 14.07 | 14.11 | 5,441,222 | -0.11(-0.80%) |
Dec 14, 2009 | 14.19 | 14.28 | 14.10 | 14.22 | 7,008,552 | +0.30(+2.13%) |
Dec 11, 2009 | 13.99 | 14.09 | 13.64 | 13.92 | 6,856,670 | -0.33(-2.28%) |
Dec 10, 2009 | 14.25 | 14.26 | 13.88 | 14.25 | 8,030,948 | +0.10(+0.70%) |
Dec 09, 2009 | 13.90 | 14.17 | 13.78 | 14.15 | 10,130,305 | +0.25(+1.83%) |
Dec 08, 2009 | 13.89 | 14.11 | 13.74 | 13.90 | 9,736,115 | -0.09(-0.62%) |
Dec 07, 2009 | 13.88 | 14.08 | 13.83 | 13.98 | 9,622,668 | +0.02(+0.15%) |
Dec 04, 2009 | 14.08 | 14.58 | 13.68 | 13.96 | 11,658,863 | +0.21(+1.49%) |
Dec 03, 2009 | 14.05 | 14.21 | 13.74 | 13.76 | 12,219,158 | -0.29(-2.04%) |
Dec 02, 2009 | 14.03 | 14.25 | 13.95 | 14.04 | 11,012,764 | +0.00(+0.00%) |
Dec 01, 2009 | 13.93 | 14.36 | 13.92 | 14.04 | 15,731,285 | +0.30(+2.20%) |
Nov 30, 2009 | 13.39 | 13.78 | 13.33 | 13.74 | 8,186,693 | +0.32(+2.41%) |
Nov 27, 2009 | 13.44 | 13.62 | 13.26 | 13.42 | 3,658,963 | -0.44(-3.19%) |
Nov 25, 2009 | 13.64 | 13.99 | 13.51 | 13.86 | 6,456,897 | +0.29(+2.11%) |
Nov 24, 2009 | 13.58 | 13.74 | 13.50 | 13.57 | 8,283,456 | -0.04(-0.32%) |
Nov 23, 2009 | 13.63 | 13.85 | 13.44 | 13.62 | 8,721,787 | +0.18(+1.33%) |
Nov 20, 2009 | 13.23 | 13.54 | 13.20 | 13.44 | 7,695,685 | -0.04(-0.28%) |
Nov 19, 2009 | 13.63 | 13.69 | 13.29 | 13.48 | 9,654,875 | -0.31(-2.27%) |
Nov 18, 2009 | 13.62 | 13.83 | 13.41 | 13.79 | 7,924,787 | +0.19(+1.39%) |
Nov 17, 2009 | 13.68 | 13.71 | 13.34 | 13.60 | 8,701,656 | -0.11(-0.83%) |
Nov 16, 2009 | 13.56 | 13.91 | 13.50 | 13.71 | 10,164,374 | +0.32(+2.38%) |
Nov 13, 2009 | 13.28 | 13.55 | 13.21 | 13.40 | 5,398,920 | +0.20(+1.51%) |
Nov 12, 2009 | 13.44 | 13.60 | 13.09 | 13.20 | 6,760,721 | -0.29(-2.12%) |
Nov 11, 2009 | 13.58 | 13.71 | 13.33 | 13.48 | 7,544,753 | +0.03(+0.24%) |
Nov 10, 2009 | 13.41 | 13.55 | 13.23 | 13.45 | 7,585,859 | -0.04(-0.28%) |
Nov 09, 2009 | 13.09 | 13.55 | 13.06 | 13.49 | 10,941,480 | +0.55(+4.26%) |
Nov 06, 2009 | 12.59 | 12.96 | 12.58 | 12.94 | 7,347,206 | +0.23(+1.83%) |
Nov 05, 2009 | 12.51 | 12.96 | 12.48 | 12.70 | 8,979,944 | +0.32(+2.57%) |
Nov 04, 2009 | 12.50 | 12.94 | 12.33 | 12.39 | 9,642,929 | -0.05(-0.43%) |
Nov 03, 2009 | 12.04 | 12.52 | 12.03 | 12.44 | 9,877,012 | +0.25(+2.08%) |
Nov 02, 2009 | 12.16 | 12.46 | 11.83 | 12.19 | 10,749,080 | +0.14(+1.17%) |
Oct 30, 2009 | 12.55 | 12.55 | 11.81 | 12.05 | 12,112,866 | -0.50(-4.00%) |
Oct 29, 2009 | 12.00 | 12.63 | 12.00 | 12.55 | 12,656,348 | +0.76(+6.46%) |
Oct 28, 2009 | 12.54 | 12.59 | 11.41 | 11.79 | 33,546,568 | -0.43(-3.54%) |
Oct 27, 2009 | 12.36 | 12.57 | 12.20 | 12.22 | 9,305,593 | -0.17(-1.35%) |
Oct 26, 2009 | 12.78 | 13.07 | 12.34 | 12.39 | 8,421,241 | -0.42(-3.29%) |
Oct 23, 2009 | 12.77 | 12.87 | 12.61 | 12.81 | 9,714,638 | -0.36(-2.71%) |
Oct 22, 2009 | 12.88 | 13.23 | 12.57 | 13.16 | 11,896,811 | +0.33(+2.57%) |
Oct 21, 2009 | 13.08 | 13.38 | 12.77 | 12.83 | 7,600,900 | -0.32(-2.42%) |
Oct 20, 2009 | 13.03 | 13.22 | 13.00 | 13.15 | 11,081,151 | -0.17(-1.30%) |
Oct 19, 2009 | 13.06 | 13.35 | 13.00 | 13.33 | 11,045,459 | +0.28(+2.15%) |
Oct 16, 2009 | 13.60 | 13.61 | 12.99 | 13.04 | 13,347,752 | -0.63(-4.62%) |
Oct 15, 2009 | 13.10 | 13.71 | 12.94 | 13.68 | 24,417,532 | +0.50(+3.81%) |
Oct 14, 2009 | 12.87 | 13.20 | 12.85 | 13.17 | 9,103,780 | +0.46(+3.61%) |
Oct 13, 2009 | 12.61 | 12.76 | 12.39 | 12.72 | 7,572,748 | +0.10(+0.77%) |
Oct 12, 2009 | 12.65 | 12.78 | 12.50 | 12.62 | 5,236,063 | +0.10(+0.82%) |
Oct 09, 2009 | 12.53 | 12.61 | 12.35 | 12.52 | 6,636,261 | -0.03(-0.26%) |
Oct 08, 2009 | 11.88 | 12.72 | 11.88 | 12.55 | 13,823,314 | +0.76(+6.46%) |
Oct 07, 2009 | 11.93 | 12.00 | 11.71 | 11.79 | 7,432,849 | -0.18(-1.49%) |
Oct 06, 2009 | 11.94 | 12.08 | 11.78 | 11.96 | 11,864,359 | +0.21(+1.79%) |
Oct 05, 2009 | 11.67 | 11.95 | 11.48 | 11.75 | 10,249,263 | +0.21(+1.78%) |
Oct 02, 2009 | 11.27 | 11.74 | 11.00 | 11.55 | 13,830,142 | +0.02(+0.19%) |