Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.10 | 14.56 | 14.56 | 14.56 | 335,000 | -0.47(-3.13%) |
Dec 30, 2009 | 14.99 | 15.15 | 14.90 | 15.03 | 401,360 | -0.01(-0.07%) |
Dec 29, 2009 | 15.05 | 15.16 | 14.94 | 15.04 | 579,696 | +0.03(+0.20%) |
Dec 28, 2009 | 15.12 | 15.12 | 14.95 | 15.01 | 263,397 | +0.01(+0.07%) |
Dec 24, 2009 | 14.99 | 15.20 | 14.90 | 15.00 | 122,002 | -0.01(-0.07%) |
Dec 23, 2009 | 14.93 | 15.25 | 14.87 | 15.01 | 1,027,707 | +0.15(+1.01%) |
Dec 22, 2009 | 14.87 | 14.99 | 14.50 | 14.86 | 808,817 | +0.03(+0.20%) |
Dec 21, 2009 | 14.43 | 14.86 | 14.27 | 14.83 | 739,353 | +0.28(+1.92%) |
Dec 18, 2009 | 13.90 | 14.55 | 13.71 | 14.55 | 4,786,491 | +0.80(+5.82%) |
Dec 17, 2009 | 13.38 | 13.93 | 13.28 | 13.75 | 895,423 | +0.34(+2.54%) |
Dec 16, 2009 | 13.67 | 13.69 | 13.31 | 13.41 | 863,032 | -0.08(-0.59%) |
Dec 15, 2009 | 13.24 | 13.52 | 13.24 | 13.49 | 1,044,590 | +0.26(+1.97%) |
Dec 14, 2009 | 13.21 | 13.36 | 13.06 | 13.23 | 1,453,972 | +0.54(+4.26%) |
Dec 11, 2009 | 13.02 | 13.09 | 12.63 | 12.69 | 822,399 | -0.24(-1.86%) |
Dec 10, 2009 | 12.80 | 12.95 | 12.53 | 12.93 | 1,413,410 | +0.15(+1.17%) |
Dec 09, 2009 | 13.10 | 13.21 | 12.67 | 12.78 | 715,070 | -0.26(-1.99%) |
Dec 08, 2009 | 13.34 | 13.36 | 12.97 | 13.04 | 640,801 | -0.38(-2.83%) |
Dec 07, 2009 | 13.72 | 13.72 | 13.25 | 13.42 | 690,753 | +0.12(+0.90%) |
Dec 04, 2009 | 13.46 | 13.55 | 12.96 | 13.30 | 649,733 | -0.04(-0.30%) |
Dec 03, 2009 | 13.88 | 13.88 | 13.26 | 13.34 | 999,416 | -0.15(-1.11%) |
Dec 02, 2009 | 13.59 | 13.83 | 13.37 | 13.49 | 2,450,395 | +0.13(+0.97%) |
Dec 01, 2009 | 13.50 | 13.80 | 13.25 | 13.36 | 1,196,848 | -0.14(-1.04%) |
Nov 30, 2009 | 14.27 | 14.40 | 13.05 | 13.50 | 2,966,539 | -0.72(-5.06%) |
Nov 27, 2009 | 14.07 | 14.27 | 13.99 | 14.22 | 608,860 | -0.17(-1.18%) |
Nov 25, 2009 | 14.80 | 14.80 | 14.25 | 14.39 | 1,740,034 | -0.21(-1.44%) |
Nov 24, 2009 | 14.54 | 14.60 | 14.25 | 14.60 | 2,620,738 | +0.10(+0.69%) |
Nov 23, 2009 | 15.05 | 15.05 | 14.50 | 14.50 | 3,061,843 | -0.34(-2.29%) |