Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.30 | 16.35 | 16.35 | 16.35 | 5,001,988 | +0.06(+0.39%) |
Dec 30, 2009 | 16.49 | 16.51 | 16.06 | 16.29 | 4,849,200 | -0.26(-1.59%) |
Dec 29, 2009 | 17.14 | 17.31 | 16.49 | 16.55 | 4,795,539 | -0.56(-3.27%) |
Dec 28, 2009 | 16.85 | 17.38 | 16.82 | 17.11 | 4,539,787 | +0.28(+1.68%) |
Dec 24, 2009 | 16.55 | 16.87 | 16.53 | 16.83 | 1,830,476 | +0.23(+1.37%) |
Dec 23, 2009 | 15.56 | 17.31 | 15.56 | 16.60 | 13,538,894 | +1.01(+6.51%) |
Dec 22, 2009 | 15.23 | 15.60 | 15.20 | 15.59 | 4,194,419 | +0.40(+2.60%) |
Dec 21, 2009 | 14.96 | 15.23 | 14.94 | 15.19 | 3,906,777 | +0.23(+1.55%) |
Dec 18, 2009 | 14.62 | 15.01 | 14.60 | 14.96 | 7,468,633 | +0.34(+2.30%) |
Dec 17, 2009 | 14.36 | 14.69 | 14.24 | 14.62 | 4,247,998 | +0.02(+0.16%) |
Dec 16, 2009 | 14.57 | 14.66 | 14.42 | 14.60 | 3,096,723 | +0.18(+1.26%) |
Dec 15, 2009 | 14.44 | 14.64 | 14.22 | 14.42 | 2,498,920 | -0.12(-0.84%) |
Dec 14, 2009 | 14.44 | 14.60 | 14.35 | 14.54 | 4,279,993 | +0.35(+2.43%) |
Dec 11, 2009 | 13.94 | 14.23 | 13.69 | 14.19 | 2,510,644 | +0.45(+3.24%) |
Dec 10, 2009 | 13.68 | 13.79 | 13.51 | 13.75 | 3,352,181 | +0.16(+1.21%) |
Dec 09, 2009 | 13.49 | 13.72 | 13.24 | 13.58 | 3,033,163 | +0.10(+0.71%) |
Dec 08, 2009 | 13.40 | 13.68 | 13.31 | 13.49 | 3,231,604 | -0.00(-0.03%) |
Dec 07, 2009 | 13.73 | 13.92 | 13.43 | 13.49 | 3,914,891 | -0.30(-2.21%) |
Dec 04, 2009 | 13.89 | 14.25 | 13.51 | 13.80 | 6,000,697 | +0.23(+1.68%) |
Dec 03, 2009 | 13.68 | 14.05 | 13.50 | 13.57 | 5,984,600 | -0.02(-0.17%) |
Dec 02, 2009 | 13.66 | 13.80 | 13.43 | 13.59 | 6,509,443 | -0.00(-0.03%) |
Dec 01, 2009 | 13.64 | 13.71 | 13.36 | 13.60 | 4,338,258 | +0.06(+0.47%) |
Nov 30, 2009 | 12.97 | 13.62 | 12.77 | 13.53 | 7,057,575 | +0.60(+4.64%) |
Nov 27, 2009 | 13.01 | 13.13 | 12.79 | 12.93 | 1,938,812 | -0.43(-3.20%) |
Nov 25, 2009 | 13.63 | 13.82 | 13.25 | 13.36 | 3,715,471 | -0.14(-1.04%) |
Nov 24, 2009 | 13.56 | 13.62 | 13.40 | 13.50 | 4,142,829 | -0.10(-0.70%) |
Nov 23, 2009 | 13.99 | 14.30 | 13.48 | 13.60 | 5,452,328 | -0.05(-0.40%) |
Nov 20, 2009 | 13.83 | 13.91 | 13.58 | 13.65 | 4,311,908 | -0.28(-1.99%) |
Nov 19, 2009 | 14.35 | 14.37 | 13.87 | 13.93 | 4,840,502 | -0.62(-4.28%) |
Nov 18, 2009 | 14.53 | 14.71 | 14.39 | 14.55 | 6,133,374 | +0.07(+0.47%) |
Nov 17, 2009 | 14.69 | 15.02 | 14.46 | 14.49 | 3,189,900 | -0.34(-2.30%) |
Nov 16, 2009 | 14.90 | 15.05 | 14.61 | 14.83 | 4,443,821 | +0.05(+0.31%) |
Nov 13, 2009 | 14.89 | 14.95 | 14.66 | 14.78 | 3,409,562 | +0.00(+0.00%) |
Nov 12, 2009 | 14.80 | 15.13 | 14.70 | 14.78 | 4,480,571 | -0.04(-0.25%) |
Nov 11, 2009 | 14.44 | 14.86 | 14.34 | 14.82 | 4,268,871 | +0.60(+4.26%) |
Nov 10, 2009 | 14.37 | 14.54 | 14.13 | 14.21 | 3,895,805 | -0.27(-1.88%) |
Nov 09, 2009 | 13.70 | 14.50 | 13.66 | 14.49 | 4,260,012 | +1.09(+8.10%) |
Nov 06, 2009 | 13.63 | 13.77 | 13.23 | 13.40 | 3,708,155 | -0.41(-2.98%) |
Nov 05, 2009 | 13.64 | 13.98 | 13.16 | 13.81 | 4,431,524 | +0.50(+3.76%) |
Nov 04, 2009 | 13.93 | 14.01 | 13.30 | 13.31 | 6,732,345 | -0.34(-2.46%) |
Nov 03, 2009 | 13.02 | 13.67 | 12.80 | 13.65 | 5,328,520 | +0.45(+3.42%) |
Nov 02, 2009 | 13.28 | 13.58 | 12.58 | 13.19 | 5,847,556 | -0.12(-0.91%) |
Oct 30, 2009 | 13.06 | 13.40 | 12.66 | 13.31 | 10,827,601 | +0.10(+0.78%) |
Oct 29, 2009 | 12.55 | 13.25 | 12.55 | 13.21 | 7,666,534 | +0.67(+5.31%) |
Oct 28, 2009 | 13.27 | 13.56 | 12.50 | 12.55 | 7,483,063 | -0.75(-5.64%) |
Oct 27, 2009 | 13.76 | 13.79 | 13.24 | 13.30 | 4,899,175 | -0.38(-2.81%) |
Oct 26, 2009 | 13.93 | 14.27 | 13.61 | 13.68 | 5,656,583 | -0.18(-1.29%) |
Oct 23, 2009 | 13.87 | 13.92 | 13.75 | 13.86 | 5,835,756 | -0.02(-0.13%) |
Oct 22, 2009 | 13.56 | 13.89 | 13.18 | 13.88 | 19,594,510 | +0.56(+4.19%) |
Oct 21, 2009 | 13.07 | 13.78 | 13.07 | 13.32 | 5,012,055 | +0.15(+1.15%) |
Oct 20, 2009 | 13.10 | 13.27 | 13.10 | 13.17 | 5,003,590 | -0.04(-0.27%) |
Oct 19, 2009 | 13.07 | 13.26 | 12.90 | 13.20 | 3,303,441 | +0.17(+1.34%) |
Oct 16, 2009 | 13.22 | 13.34 | 12.83 | 13.03 | 3,766,799 | -0.38(-2.87%) |
Oct 15, 2009 | 13.35 | 13.56 | 13.21 | 13.41 | 3,427,010 | +0.08(+0.60%) |
Oct 14, 2009 | 13.24 | 13.51 | 13.08 | 13.33 | 5,303,672 | +0.36(+2.76%) |
Oct 13, 2009 | 12.84 | 13.17 | 12.62 | 12.98 | 4,293,720 | -0.41(-3.07%) |
Oct 12, 2009 | 13.24 | 13.63 | 13.19 | 13.39 | 3,524,987 | -0.01(-0.10%) |
Oct 09, 2009 | 13.36 | 13.65 | 13.14 | 13.40 | 4,046,547 | -0.05(-0.40%) |
Oct 08, 2009 | 12.89 | 13.49 | 12.83 | 13.45 | 5,561,292 | +0.74(+5.83%) |
Oct 07, 2009 | 12.63 | 12.85 | 12.39 | 12.71 | 2,911,777 | -0.01(-0.11%) |
Oct 06, 2009 | 13.16 | 13.47 | 12.59 | 12.72 | 4,741,042 | -0.17(-1.35%) |
Oct 05, 2009 | 12.53 | 13.11 | 12.46 | 12.90 | 4,696,872 | +0.44(+3.55%) |
Oct 02, 2009 | 12.20 | 12.99 | 11.92 | 12.46 | 8,222,287 | -0.02(-0.14%) |