Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.88 | 14.65 | 14.65 | 14.65 | 2,751,283 | -0.25(-1.65%) |
Dec 30, 2009 | 14.82 | 14.96 | 14.74 | 14.90 | 4,955,193 | +0.01(+0.04%) |
Dec 29, 2009 | 14.97 | 15.14 | 14.80 | 14.90 | 2,910,276 | -0.03(-0.22%) |
Dec 28, 2009 | 15.04 | 15.15 | 14.79 | 14.93 | 3,096,152 | -0.09(-0.62%) |
Dec 24, 2009 | 15.15 | 15.19 | 14.95 | 15.02 | 1,527,523 | -0.11(-0.76%) |
Dec 23, 2009 | 15.00 | 15.21 | 14.92 | 15.14 | 3,727,365 | +0.14(+0.95%) |
Dec 22, 2009 | 14.87 | 15.04 | 14.78 | 14.99 | 4,726,035 | +0.21(+1.44%) |
Dec 21, 2009 | 14.67 | 15.02 | 14.65 | 14.78 | 6,559,889 | +0.19(+1.31%) |
Dec 18, 2009 | 14.35 | 14.62 | 14.23 | 14.59 | 12,253,620 | +0.26(+1.79%) |
Dec 17, 2009 | 14.28 | 14.59 | 14.20 | 14.33 | 7,753,242 | -0.21(-1.47%) |
Dec 16, 2009 | 14.33 | 14.73 | 14.33 | 14.55 | 8,773,302 | +0.25(+1.72%) |
Dec 15, 2009 | 14.41 | 14.55 | 14.26 | 14.30 | 5,368,559 | -0.11(-0.80%) |
Dec 14, 2009 | 14.38 | 14.47 | 14.29 | 14.41 | 6,914,959 | +0.30(+2.13%) |
Dec 11, 2009 | 14.18 | 14.28 | 13.83 | 14.11 | 6,765,106 | -0.33(-2.28%) |
Dec 10, 2009 | 14.44 | 14.46 | 14.06 | 14.44 | 7,923,702 | +0.10(+0.70%) |
Dec 09, 2009 | 14.09 | 14.36 | 13.97 | 14.34 | 9,995,024 | +0.26(+1.83%) |
Dec 08, 2009 | 14.07 | 14.30 | 13.93 | 14.09 | 9,606,098 | -0.09(-0.62%) |
Dec 07, 2009 | 14.06 | 14.27 | 14.01 | 14.17 | 9,494,167 | +0.02(+0.15%) |
Dec 04, 2009 | 14.27 | 14.78 | 13.86 | 14.15 | 11,503,170 | +0.21(+1.49%) |
Dec 03, 2009 | 14.24 | 14.40 | 13.93 | 13.94 | 12,055,983 | -0.29(-2.04%) |
Dec 02, 2009 | 14.22 | 14.45 | 14.14 | 14.23 | 10,865,698 | +0.00(+0.00%) |
Dec 01, 2009 | 14.12 | 14.56 | 14.11 | 14.23 | 15,521,209 | +0.31(+2.20%) |
Nov 30, 2009 | 13.57 | 13.97 | 13.51 | 13.93 | 8,077,367 | +0.33(+2.41%) |
Nov 27, 2009 | 13.63 | 13.80 | 13.44 | 13.60 | 3,610,101 | -0.45(-3.19%) |
Nov 25, 2009 | 13.82 | 14.18 | 13.70 | 14.05 | 6,370,671 | +0.29(+2.11%) |
Nov 24, 2009 | 13.77 | 13.92 | 13.68 | 13.76 | 8,172,838 | -0.04(-0.32%) |
Nov 23, 2009 | 13.82 | 14.04 | 13.62 | 13.80 | 8,605,315 | +0.18(+1.33%) |
Nov 20, 2009 | 13.41 | 13.72 | 13.38 | 13.62 | 7,592,916 | -0.04(-0.28%) |
Nov 19, 2009 | 13.82 | 13.88 | 13.47 | 13.66 | 9,525,943 | -0.32(-2.27%) |
Nov 18, 2009 | 13.81 | 14.01 | 13.59 | 13.98 | 7,818,959 | +0.19(+1.39%) |
Nov 17, 2009 | 13.86 | 13.90 | 13.52 | 13.78 | 8,585,454 | -0.11(-0.83%) |
Nov 16, 2009 | 13.74 | 14.10 | 13.68 | 13.90 | 10,028,638 | +0.32(+2.38%) |
Nov 13, 2009 | 13.46 | 13.73 | 13.39 | 13.58 | 5,326,822 | +0.20(+1.51%) |
Nov 12, 2009 | 13.62 | 13.79 | 13.27 | 13.37 | 6,670,437 | -0.28(-2.03%) |
Nov 11, 2009 | 13.75 | 13.88 | 13.50 | 13.65 | 7,450,966 | +0.03(+0.24%) |
Nov 10, 2009 | 13.58 | 13.72 | 13.39 | 13.62 | 7,491,560 | -0.04(-0.28%) |
Nov 09, 2009 | 13.25 | 13.72 | 13.22 | 13.66 | 10,805,468 | +0.56(+4.26%) |
Nov 06, 2009 | 12.75 | 13.13 | 12.74 | 13.10 | 7,255,874 | +0.24(+1.83%) |
Nov 05, 2009 | 12.67 | 13.12 | 12.63 | 12.86 | 8,868,315 | +0.32(+2.57%) |
Nov 04, 2009 | 12.66 | 13.11 | 12.49 | 12.54 | 9,523,059 | -0.05(-0.43%) |
Nov 03, 2009 | 12.19 | 12.68 | 12.18 | 12.60 | 9,754,232 | +0.26(+2.08%) |
Nov 02, 2009 | 12.31 | 12.61 | 11.98 | 12.34 | 10,615,460 | +0.14(+1.17%) |
Oct 30, 2009 | 12.71 | 12.71 | 11.96 | 12.20 | 11,962,293 | -0.51(-4.00%) |
Oct 29, 2009 | 12.15 | 12.79 | 12.15 | 12.71 | 12,499,019 | +0.77(+6.46%) |
Oct 28, 2009 | 12.69 | 12.75 | 11.55 | 11.94 | 33,129,556 | -0.44(-3.54%) |
Oct 27, 2009 | 12.51 | 12.73 | 12.36 | 12.37 | 9,189,916 | -0.17(-1.35%) |
Oct 26, 2009 | 12.94 | 13.23 | 12.50 | 12.54 | 8,316,558 | -0.43(-3.29%) |
Oct 23, 2009 | 12.93 | 13.03 | 12.77 | 12.97 | 9,593,877 | -0.36(-2.71%) |
Oct 22, 2009 | 13.04 | 13.40 | 12.73 | 13.33 | 11,748,924 | +0.33(+2.57%) |
Oct 21, 2009 | 13.25 | 13.55 | 12.93 | 13.00 | 7,506,414 | -0.32(-2.42%) |
Oct 20, 2009 | 13.19 | 13.39 | 13.17 | 13.32 | 10,943,402 | -0.17(-1.30%) |
Oct 19, 2009 | 13.22 | 13.52 | 13.17 | 13.49 | 10,908,154 | +0.28(+2.15%) |
Oct 16, 2009 | 13.77 | 13.78 | 13.15 | 13.21 | 13,181,828 | -0.64(-4.62%) |
Oct 15, 2009 | 13.26 | 13.89 | 13.10 | 13.85 | 24,114,002 | +0.51(+3.81%) |
Oct 14, 2009 | 13.03 | 13.36 | 13.01 | 13.34 | 8,990,613 | +0.46(+3.61%) |
Oct 13, 2009 | 12.77 | 12.92 | 12.55 | 12.88 | 7,478,612 | +0.10(+0.77%) |
Oct 12, 2009 | 12.81 | 12.94 | 12.66 | 12.78 | 5,170,974 | +0.10(+0.82%) |
Oct 09, 2009 | 12.69 | 12.77 | 12.51 | 12.67 | 6,553,767 | -0.03(-0.26%) |
Oct 08, 2009 | 12.03 | 12.88 | 12.03 | 12.71 | 13,651,478 | +0.77(+6.46%) |
Oct 07, 2009 | 12.08 | 12.15 | 11.85 | 11.94 | 7,340,453 | -0.18(-1.49%) |
Oct 06, 2009 | 12.09 | 12.24 | 11.93 | 12.12 | 11,716,875 | +0.21(+1.79%) |
Oct 05, 2009 | 11.81 | 12.10 | 11.62 | 11.90 | 10,121,856 | +0.21(+1.78%) |
Oct 02, 2009 | 11.41 | 11.89 | 11.14 | 11.69 | 13,658,222 | +0.02(+0.19%) |