Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.45 | 14.40 | 14.40 | 14.40 | 539,472 | +0.05(+0.35%) |
Dec 30, 2009 | 14.29 | 14.35 | 14.28 | 14.35 | 41,761 | +0.06(+0.45%) |
Dec 29, 2009 | 14.31 | 14.36 | 14.27 | 14.28 | 21,727 | +0.03(+0.24%) |
Dec 28, 2009 | 14.31 | 14.31 | 14.21 | 14.25 | 76,327 | +0.03(+0.21%) |
Dec 24, 2009 | 14.13 | 14.22 | 14.13 | 14.22 | 24,567 | +0.12(+0.85%) |
Dec 23, 2009 | 14.03 | 14.17 | 14.02 | 14.10 | 63,875 | +0.12(+0.89%) |
Dec 22, 2009 | 14.06 | 14.06 | 13.89 | 13.98 | 194,360 | -0.01(-0.04%) |
Dec 21, 2009 | 14.09 | 14.10 | 13.92 | 13.98 | 245,735 | -0.69(-4.68%) |
Dec 18, 2009 | 14.68 | 14.68 | 14.53 | 14.67 | 51,344 | -0.03(-0.24%) |
Dec 17, 2009 | 14.76 | 14.76 | 14.65 | 14.70 | 48,046 | -0.20(-1.37%) |
Dec 16, 2009 | 14.96 | 15.00 | 14.90 | 14.91 | 37,618 | +0.04(+0.24%) |
Dec 15, 2009 | 14.91 | 14.95 | 14.86 | 14.87 | 67,795 | -0.12(-0.80%) |
Dec 14, 2009 | 15.05 | 15.05 | 14.89 | 14.99 | 115,345 | +0.10(+0.67%) |
Dec 11, 2009 | 14.99 | 14.99 | 14.81 | 14.89 | 38,815 | -0.04(-0.27%) |
Dec 10, 2009 | 15.00 | 15.00 | 14.87 | 14.93 | 66,030 | -0.06(-0.40%) |
Dec 09, 2009 | 14.86 | 15.03 | 14.85 | 14.99 | 34,214 | +0.11(+0.71%) |
Dec 08, 2009 | 15.00 | 15.00 | 14.83 | 14.89 | 50,573 | -0.25(-1.68%) |
Dec 07, 2009 | 15.17 | 15.28 | 15.14 | 15.14 | 41,360 | -0.08(-0.52%) |
Dec 04, 2009 | 15.35 | 15.39 | 15.12 | 15.22 | 123,329 | +0.07(+0.49%) |
Dec 03, 2009 | 15.31 | 15.34 | 15.13 | 15.15 | 172,976 | +0.01(+0.10%) |
Dec 02, 2009 | 15.18 | 15.25 | 15.08 | 15.13 | 392,348 | -0.03(-0.20%) |
Dec 01, 2009 | 15.00 | 15.32 | 15.00 | 15.16 | 103,502 | +0.23(+1.57%) |
Nov 30, 2009 | 14.68 | 14.96 | 14.68 | 14.93 | 342,249 | +0.28(+1.90%) |
Nov 27, 2009 | 14.49 | 14.72 | 14.44 | 14.65 | 56,252 | -0.40(-2.65%) |
Nov 25, 2009 | 14.97 | 15.05 | 14.90 | 15.05 | 116,854 | +0.10(+0.70%) |
Nov 24, 2009 | 15.02 | 15.02 | 14.86 | 14.94 | 104,646 | -0.12(-0.77%) |
Nov 23, 2009 | 14.96 | 15.10 | 14.96 | 15.06 | 56,429 | +0.24(+1.62%) |
Nov 20, 2009 | 14.70 | 14.84 | 14.70 | 14.82 | 57,217 | -0.10(-0.69%) |
Nov 19, 2009 | 15.02 | 15.02 | 14.82 | 14.92 | 32,318 | -0.27(-1.78%) |
Nov 18, 2009 | 15.30 | 15.30 | 15.12 | 15.19 | 39,845 | -0.17(-1.10%) |
Nov 17, 2009 | 15.32 | 15.38 | 15.21 | 15.36 | 54,764 | -0.15(-0.96%) |
Nov 16, 2009 | 15.27 | 15.57 | 15.27 | 15.51 | 72,838 | +0.24(+1.60%) |
Nov 13, 2009 | 15.10 | 15.32 | 15.09 | 15.26 | 36,359 | +0.25(+1.69%) |
Nov 12, 2009 | 15.23 | 15.26 | 14.99 | 15.01 | 33,585 | -0.30(-1.98%) |
Nov 11, 2009 | 15.22 | 15.40 | 15.22 | 15.32 | 33,376 | +0.19(+1.28%) |
Nov 10, 2009 | 15.11 | 15.19 | 15.01 | 15.12 | 45,312 | -0.16(-1.07%) |
Nov 09, 2009 | 15.13 | 15.29 | 15.10 | 15.29 | 48,685 | +0.43(+2.90%) |
Nov 06, 2009 | 14.88 | 14.89 | 14.78 | 14.86 | 38,934 | +0.02(+0.12%) |
Nov 05, 2009 | 14.79 | 14.88 | 14.76 | 14.84 | 56,333 | +0.11(+0.78%) |
Nov 04, 2009 | 14.76 | 14.94 | 14.72 | 14.72 | 31,552 | +0.08(+0.58%) |
Nov 03, 2009 | 14.61 | 14.66 | 14.40 | 14.64 | 38,106 | -0.10(-0.71%) |
Nov 02, 2009 | 14.69 | 14.85 | 14.53 | 14.74 | 89,575 | +0.20(+1.40%) |
Oct 30, 2009 | 14.85 | 14.98 | 14.51 | 14.54 | 155,233 | -0.27(-1.82%) |
Oct 29, 2009 | 14.58 | 14.86 | 14.56 | 14.81 | 35,326 | +0.49(+3.41%) |
Oct 28, 2009 | 14.68 | 14.69 | 14.31 | 14.32 | 39,369 | -0.60(-4.01%) |
Oct 27, 2009 | 15.09 | 15.13 | 14.89 | 14.92 | 282,952 | -0.30(-2.00%) |
Oct 26, 2009 | 15.51 | 15.56 | 15.14 | 15.22 | 42,476 | -0.23(-1.51%) |
Oct 23, 2009 | 15.49 | 15.62 | 15.41 | 15.45 | 274,361 | -0.24(-1.53%) |
Oct 22, 2009 | 15.55 | 15.70 | 15.42 | 15.69 | 28,138 | +0.07(+0.42%) |
Oct 21, 2009 | 15.71 | 15.84 | 15.63 | 15.63 | 23,018 | -0.04(-0.29%) |
Oct 20, 2009 | 15.61 | 15.79 | 15.57 | 15.67 | 118,679 | +0.01(+0.06%) |
Oct 19, 2009 | 15.59 | 15.69 | 15.44 | 15.66 | 54,569 | +0.38(+2.48%) |
Oct 16, 2009 | 15.29 | 15.33 | 15.18 | 15.29 | 31,311 | -0.20(-1.29%) |
Oct 15, 2009 | 15.36 | 15.48 | 15.33 | 15.48 | 17,640 | +0.05(+0.32%) |
Oct 14, 2009 | 15.38 | 15.45 | 15.33 | 15.43 | 46,712 | +0.37(+2.45%) |
Oct 13, 2009 | 15.04 | 15.13 | 15.01 | 15.07 | 28,811 | -0.11(-0.75%) |
Oct 12, 2009 | 15.25 | 15.28 | 15.13 | 15.18 | 303,080 | +0.03(+0.20%) |
Oct 09, 2009 | 15.02 | 15.15 | 15.02 | 15.15 | 46,835 | +0.01(+0.07%) |
Oct 08, 2009 | 15.09 | 15.22 | 15.06 | 15.14 | 39,833 | +0.17(+1.16%) |
Oct 07, 2009 | 14.77 | 14.97 | 14.77 | 14.97 | 67,924 | +0.27(+1.83%) |
Oct 06, 2009 | 14.56 | 14.77 | 14.56 | 14.70 | 91,403 | +0.39(+2.75%) |
Oct 05, 2009 | 14.13 | 14.33 | 14.13 | 14.30 | 33,211 | +0.17(+1.23%) |
Oct 02, 2009 | 14.09 | 14.34 | 14.09 | 14.13 | 202,394 | -0.20(-1.39%) |