Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.14 | 14.81 | 14.81 | 14.81 | 153,400 | -0.29(-1.92%) |
Dec 30, 2009 | 14.99 | 15.26 | 14.80 | 15.10 | 132,509 | +0.02(+0.13%) |
Dec 29, 2009 | 15.00 | 15.18 | 14.85 | 15.08 | 137,622 | +0.17(+1.14%) |
Dec 28, 2009 | 14.99 | 15.10 | 14.74 | 14.91 | 218,339 | -0.06(-0.40%) |
Dec 24, 2009 | 15.11 | 15.11 | 14.81 | 14.97 | 69,549 | -0.14(-0.93%) |
Dec 23, 2009 | 14.87 | 15.20 | 14.55 | 15.11 | 259,580 | +0.31(+2.09%) |
Dec 22, 2009 | 14.27 | 14.87 | 14.10 | 14.80 | 338,667 | +0.59(+4.15%) |
Dec 21, 2009 | 14.34 | 14.50 | 14.13 | 14.21 | 181,111 | -0.07(-0.49%) |
Dec 18, 2009 | 13.99 | 14.30 | 13.62 | 14.28 | 857,551 | +0.47(+3.40%) |
Dec 17, 2009 | 14.21 | 14.28 | 13.75 | 13.81 | 129,610 | -0.60(-4.16%) |
Dec 16, 2009 | 14.13 | 14.49 | 14.04 | 14.41 | 233,380 | +0.34(+2.42%) |
Dec 15, 2009 | 14.14 | 14.41 | 13.98 | 14.07 | 222,510 | -0.07(-0.50%) |
Dec 14, 2009 | 14.20 | 14.28 | 14.04 | 14.14 | 229,430 | +0.41(+2.99%) |
Dec 11, 2009 | 13.98 | 14.04 | 13.55 | 13.73 | 123,417 | -0.20(-1.44%) |
Dec 10, 2009 | 13.80 | 14.08 | 13.72 | 13.93 | 210,310 | +0.16(+1.16%) |
Dec 09, 2009 | 13.59 | 13.79 | 13.36 | 13.77 | 133,851 | +0.13(+0.95%) |
Dec 08, 2009 | 13.60 | 13.70 | 13.30 | 13.64 | 171,878 | -0.04(-0.29%) |
Dec 07, 2009 | 13.56 | 13.86 | 13.50 | 13.68 | 131,208 | +0.08(+0.59%) |
Dec 04, 2009 | 12.64 | 13.87 | 12.64 | 13.60 | 345,237 | +1.25(+10.12%) |
Dec 03, 2009 | 12.42 | 12.54 | 12.29 | 12.35 | 276,756 | +0.03(+0.24%) |
Dec 02, 2009 | 12.42 | 12.62 | 12.21 | 12.32 | 229,525 | -0.10(-0.81%) |
Dec 01, 2009 | 12.26 | 12.52 | 12.09 | 12.42 | 304,970 | +0.26(+2.14%) |
Nov 30, 2009 | 12.28 | 12.36 | 11.93 | 12.16 | 320,624 | -0.18(-1.46%) |
Nov 27, 2009 | 12.29 | 12.58 | 12.21 | 12.34 | 100,611 | -0.38(-2.99%) |
Nov 25, 2009 | 12.93 | 12.95 | 12.69 | 12.72 | 116,656 | -0.17(-1.32%) |
Nov 24, 2009 | 13.11 | 13.18 | 12.70 | 12.89 | 158,090 | -0.25(-1.90%) |
Nov 23, 2009 | 13.06 | 13.37 | 12.98 | 13.14 | 217,632 | +0.43(+3.38%) |
Nov 20, 2009 | 12.62 | 12.71 | 12.33 | 12.71 | 178,293 | +0.01(+0.08%) |
Nov 19, 2009 | 12.97 | 12.97 | 12.70 | 12.70 | 201,878 | -0.40(-3.05%) |
Nov 18, 2009 | 13.41 | 13.46 | 12.89 | 13.10 | 194,934 | -0.37(-2.75%) |
Nov 17, 2009 | 13.40 | 13.54 | 13.27 | 13.47 | 169,091 | -0.03(-0.22%) |
Nov 16, 2009 | 12.88 | 13.51 | 12.73 | 13.50 | 247,609 | +0.72(+5.63%) |
Nov 13, 2009 | 12.55 | 12.79 | 12.39 | 12.78 | 162,737 | +0.19(+1.51%) |
Nov 12, 2009 | 13.00 | 13.15 | 12.52 | 12.59 | 239,187 | -0.48(-3.67%) |
Nov 11, 2009 | 13.30 | 13.30 | 12.89 | 13.07 | 155,944 | -0.08(-0.61%) |
Nov 10, 2009 | 13.27 | 13.47 | 12.96 | 13.15 | 268,015 | -0.22(-1.65%) |
Nov 09, 2009 | 13.06 | 13.38 | 13.01 | 13.37 | 314,761 | +0.41(+3.16%) |
Nov 06, 2009 | 12.63 | 13.02 | 12.56 | 12.96 | 294,419 | +0.12(+0.93%) |
Nov 05, 2009 | 12.05 | 12.99 | 12.01 | 12.84 | 381,617 | +0.89(+7.45%) |
Nov 04, 2009 | 12.40 | 12.44 | 11.94 | 11.95 | 306,649 | -0.38(-3.08%) |
Nov 03, 2009 | 11.98 | 12.40 | 11.85 | 12.33 | 311,371 | +0.38(+3.18%) |
Nov 02, 2009 | 12.23 | 12.38 | 11.69 | 11.95 | 494,935 | -0.15(-1.24%) |
Oct 30, 2009 | 12.07 | 12.21 | 11.87 | 12.10 | 459,098 | -0.05(-0.41%) |
Oct 29, 2009 | 12.36 | 12.40 | 12.10 | 12.15 | 563,805 | -0.10(-0.82%) |
Oct 28, 2009 | 13.28 | 13.30 | 12.02 | 12.25 | 813,391 | -1.12(-8.38%) |
Oct 27, 2009 | 13.64 | 13.64 | 13.21 | 13.37 | 976,815 | -0.26(-1.91%) |
Oct 26, 2009 | 13.97 | 14.38 | 13.42 | 13.63 | 375,777 | -0.36(-2.57%) |
Oct 23, 2009 | 14.02 | 14.16 | 13.84 | 13.99 | 471,541 | -0.10(-0.71%) |
Oct 22, 2009 | 15.30 | 15.30 | 13.42 | 14.09 | 1,335,484 | -0.83(-5.56%) |
Oct 21, 2009 | 15.06 | 15.39 | 14.85 | 14.92 | 516,572 | -0.22(-1.45%) |
Oct 20, 2009 | 15.12 | 15.29 | 15.11 | 15.14 | 261,761 | -0.16(-1.05%) |
Oct 19, 2009 | 15.20 | 15.37 | 14.98 | 15.30 | 143,863 | +0.15(+0.99%) |
Oct 16, 2009 | 15.29 | 15.30 | 15.02 | 15.15 | 206,432 | -0.25(-1.62%) |
Oct 15, 2009 | 15.00 | 15.41 | 15.00 | 15.40 | 242,367 | +0.05(+0.33%) |
Oct 14, 2009 | 15.10 | 15.49 | 14.99 | 15.35 | 329,422 | +0.50(+3.37%) |
Oct 13, 2009 | 14.91 | 15.03 | 14.63 | 14.85 | 275,157 | -0.07(-0.47%) |
Oct 12, 2009 | 14.98 | 15.08 | 14.77 | 14.92 | 212,422 | -0.09(-0.60%) |
Oct 09, 2009 | 14.66 | 15.05 | 14.61 | 15.01 | 235,117 | +0.27(+1.83%) |
Oct 08, 2009 | 14.52 | 14.89 | 14.29 | 14.74 | 358,537 | +0.44(+3.08%) |
Oct 07, 2009 | 14.20 | 14.50 | 14.14 | 14.30 | 253,964 | +0.10(+0.70%) |
Oct 06, 2009 | 14.26 | 14.32 | 14.04 | 14.20 | 251,539 | +0.22(+1.57%) |
Oct 05, 2009 | 13.83 | 14.04 | 13.67 | 13.98 | 274,282 | +0.27(+1.97%) |
Oct 02, 2009 | 13.91 | 14.06 | 13.70 | 13.71 | 341,895 | -0.31(-2.21%) |