Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.94 | 16.75 | 16.75 | 16.75 | 256,036 | +0.00(+0.00%) |
Dec 30, 2009 | 16.75 | 16.87 | 16.70 | 16.75 | 378,748 | -0.07(-0.43%) |
Dec 29, 2009 | 16.75 | 16.94 | 16.71 | 16.82 | 640,602 | +0.33(+1.97%) |
Dec 28, 2009 | 16.38 | 16.57 | 16.22 | 16.49 | 528,859 | +0.47(+2.92%) |
Dec 24, 2009 | 16.03 | 16.11 | 15.79 | 16.02 | 102,917 | +0.24(+1.51%) |
Dec 23, 2009 | 15.55 | 15.85 | 15.39 | 15.79 | 1,294,133 | +0.02(+0.10%) |
Dec 22, 2009 | 15.86 | 16.01 | 15.59 | 15.77 | 1,117,657 | -0.17(-1.10%) |
Dec 21, 2009 | 15.87 | 16.10 | 15.79 | 15.94 | 1,055,161 | +0.26(+1.67%) |
Dec 18, 2009 | 15.57 | 15.90 | 15.46 | 15.68 | 856,361 | -0.09(-0.55%) |
Dec 17, 2009 | 16.01 | 16.24 | 15.75 | 15.77 | 986,597 | -0.60(-3.69%) |
Dec 16, 2009 | 17.00 | 17.01 | 16.37 | 16.37 | 1,149,240 | -0.46(-2.74%) |
Dec 15, 2009 | 16.38 | 16.87 | 16.22 | 16.83 | 826,398 | +0.18(+1.10%) |
Dec 14, 2009 | 16.92 | 17.10 | 16.51 | 16.65 | 1,263,236 | -0.90(-5.11%) |
Dec 11, 2009 | 17.24 | 17.60 | 16.87 | 17.55 | 1,988,148 | -0.14(-0.76%) |
Dec 10, 2009 | 17.29 | 17.85 | 17.21 | 17.68 | 2,464,404 | +1.12(+6.76%) |
Dec 09, 2009 | 15.95 | 16.59 | 15.87 | 16.56 | 1,248,709 | +0.66(+4.14%) |
Dec 08, 2009 | 15.56 | 15.94 | 14.98 | 15.90 | 681,830 | +0.16(+1.01%) |
Dec 07, 2009 | 15.44 | 16.07 | 15.44 | 15.75 | 632,344 | -0.01(-0.05%) |
Dec 04, 2009 | 16.05 | 16.22 | 15.52 | 15.75 | 1,593,732 | +0.23(+1.48%) |
Dec 03, 2009 | 15.57 | 16.21 | 15.44 | 15.52 | 1,202,828 | -0.02(-0.15%) |
Dec 02, 2009 | 14.55 | 15.55 | 14.55 | 15.55 | 984,995 | +1.18(+8.24%) |
Dec 01, 2009 | 13.94 | 14.58 | 13.81 | 14.36 | 664,646 | +0.73(+5.36%) |
Nov 30, 2009 | 13.88 | 13.97 | 13.44 | 13.63 | 1,046,874 | -0.17(-1.26%) |
Nov 27, 2009 | 13.13 | 13.99 | 13.13 | 13.81 | 968,687 | +0.53(+4.01%) |
Nov 25, 2009 | 13.16 | 13.41 | 13.01 | 13.28 | 521,721 | +0.31(+2.39%) |
Nov 24, 2009 | 12.86 | 13.01 | 12.81 | 12.97 | 323,807 | +0.06(+0.43%) |
Nov 23, 2009 | 12.88 | 13.03 | 12.77 | 12.91 | 313,549 | +0.17(+1.31%) |
Nov 20, 2009 | 12.70 | 12.85 | 12.57 | 12.74 | 291,332 | -0.15(-1.17%) |
Nov 19, 2009 | 13.03 | 13.05 | 12.66 | 12.89 | 375,005 | -0.17(-1.34%) |
Nov 18, 2009 | 13.14 | 13.14 | 12.86 | 13.07 | 419,961 | -0.09(-0.66%) |
Nov 17, 2009 | 12.90 | 13.17 | 12.80 | 13.16 | 567,899 | +0.14(+1.10%) |
Nov 16, 2009 | 12.97 | 13.13 | 12.89 | 13.01 | 489,411 | +0.16(+1.24%) |
Nov 13, 2009 | 12.59 | 13.02 | 12.55 | 12.86 | 460,631 | +0.27(+2.15%) |
Nov 12, 2009 | 12.97 | 13.01 | 12.42 | 12.59 | 1,147,295 | -0.33(-2.52%) |
Nov 11, 2009 | 13.15 | 13.20 | 12.70 | 12.91 | 638,553 | -0.23(-1.75%) |
Nov 10, 2009 | 13.04 | 13.23 | 12.88 | 13.14 | 711,472 | -0.25(-1.90%) |
Nov 09, 2009 | 12.93 | 13.41 | 12.91 | 13.40 | 1,790,001 | +0.62(+4.85%) |
Nov 06, 2009 | 12.32 | 12.78 | 12.32 | 12.78 | 1,159,311 | +0.32(+2.55%) |
Nov 05, 2009 | 12.26 | 12.54 | 12.24 | 12.46 | 739,144 | +0.37(+3.02%) |
Nov 04, 2009 | 12.05 | 12.29 | 11.95 | 12.09 | 596,460 | +0.63(+5.47%) |
Nov 03, 2009 | 11.10 | 11.56 | 11.08 | 11.47 | 467,584 | +0.16(+1.40%) |
Nov 02, 2009 | 11.39 | 11.43 | 11.00 | 11.31 | 579,846 | -0.08(-0.70%) |
Oct 30, 2009 | 11.80 | 11.82 | 11.17 | 11.39 | 1,230,352 | -0.37(-3.17%) |
Oct 29, 2009 | 11.38 | 11.82 | 11.19 | 11.76 | 653,580 | +0.67(+6.01%) |
Oct 28, 2009 | 11.73 | 11.85 | 11.02 | 11.09 | 950,033 | -0.53(-4.58%) |
Oct 27, 2009 | 11.84 | 12.00 | 11.62 | 11.62 | 676,116 | -0.36(-2.98%) |
Oct 26, 2009 | 12.45 | 12.52 | 11.81 | 11.98 | 1,559,739 | -0.38(-3.08%) |
Oct 23, 2009 | 12.46 | 12.48 | 12.35 | 12.36 | 358,153 | -0.18(-1.46%) |
Oct 22, 2009 | 12.60 | 12.62 | 12.43 | 12.55 | 211,035 | -0.08(-0.63%) |
Oct 21, 2009 | 12.49 | 12.89 | 12.49 | 12.62 | 745,039 | +0.17(+1.34%) |
Oct 20, 2009 | 12.25 | 12.57 | 12.24 | 12.46 | 644,478 | -0.56(-4.27%) |
Oct 19, 2009 | 13.07 | 13.16 | 12.98 | 13.01 | 373,746 | -0.10(-0.79%) |
Oct 16, 2009 | 13.04 | 13.24 | 13.02 | 13.12 | 533,721 | -0.29(-2.13%) |
Oct 15, 2009 | 13.25 | 13.43 | 13.22 | 13.40 | 363,686 | -0.02(-0.18%) |
Oct 14, 2009 | 13.05 | 13.43 | 13.04 | 13.43 | 334,948 | +0.43(+3.30%) |
Oct 13, 2009 | 12.86 | 13.00 | 12.70 | 13.00 | 261,711 | +0.03(+0.24%) |
Oct 12, 2009 | 13.05 | 13.09 | 12.80 | 12.97 | 113,172 | +0.11(+0.87%) |
Oct 09, 2009 | 12.70 | 12.89 | 12.70 | 12.86 | 166,942 | +0.03(+0.25%) |
Oct 08, 2009 | 12.86 | 12.88 | 12.63 | 12.82 | 220,847 | +0.02(+0.19%) |
Oct 07, 2009 | 12.50 | 12.80 | 12.43 | 12.80 | 270,721 | +0.13(+1.07%) |
Oct 06, 2009 | 12.68 | 12.86 | 12.51 | 12.66 | 418,715 | +0.09(+0.69%) |
Oct 05, 2009 | 12.16 | 12.62 | 12.13 | 12.58 | 321,624 | +0.33(+2.66%) |
Oct 02, 2009 | 11.74 | 12.25 | 11.73 | 12.25 | 474,923 | +0.37(+3.14%) |