Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.84 | 15.39 | 15.39 | 15.39 | 210,250 | -0.50(-3.17%) |
Dec 30, 2009 | 15.82 | 15.91 | 15.43 | 15.90 | 105,848 | +0.06(+0.35%) |
Dec 29, 2009 | 15.53 | 15.91 | 15.24 | 15.84 | 137,397 | +0.30(+1.90%) |
Dec 28, 2009 | 15.42 | 15.55 | 15.22 | 15.54 | 131,991 | +0.21(+1.36%) |
Dec 24, 2009 | 15.48 | 15.70 | 15.24 | 15.34 | 45,763 | -0.09(-0.57%) |
Dec 23, 2009 | 15.29 | 15.54 | 15.18 | 15.42 | 204,380 | +0.23(+1.53%) |
Dec 22, 2009 | 15.20 | 15.31 | 15.16 | 15.19 | 192,630 | +0.00(+0.00%) |
Dec 21, 2009 | 15.15 | 15.25 | 14.44 | 15.19 | 223,417 | +0.06(+0.37%) |
Dec 18, 2009 | 14.97 | 15.14 | 14.78 | 15.14 | 382,057 | +0.22(+1.50%) |
Dec 17, 2009 | 14.96 | 14.99 | 14.70 | 14.91 | 333,701 | -0.05(-0.32%) |
Dec 16, 2009 | 14.70 | 14.98 | 14.61 | 14.96 | 284,183 | +0.31(+2.13%) |
Dec 15, 2009 | 14.46 | 14.72 | 14.36 | 14.65 | 147,418 | +0.16(+1.10%) |
Dec 14, 2009 | 14.42 | 14.49 | 14.34 | 14.49 | 68,955 | +0.14(+1.00%) |
Dec 11, 2009 | 14.29 | 14.47 | 14.09 | 14.34 | 374,823 | +0.07(+0.50%) |
Dec 10, 2009 | 14.14 | 14.34 | 14.06 | 14.27 | 293,095 | +0.14(+1.02%) |
Dec 09, 2009 | 14.14 | 14.20 | 13.90 | 14.13 | 71,905 | +0.02(+0.11%) |
Dec 08, 2009 | 13.98 | 14.18 | 13.94 | 14.11 | 82,298 | -0.02(-0.11%) |
Dec 07, 2009 | 14.06 | 14.19 | 13.97 | 14.13 | 96,728 | +0.02(+0.17%) |
Dec 04, 2009 | 13.99 | 14.23 | 13.86 | 14.10 | 118,336 | +0.38(+2.74%) |
Dec 03, 2009 | 13.83 | 14.09 | 13.72 | 13.73 | 165,066 | -0.03(-0.23%) |
Dec 02, 2009 | 13.39 | 13.81 | 13.39 | 13.76 | 185,558 | +0.34(+2.50%) |
Dec 01, 2009 | 13.27 | 13.46 | 13.27 | 13.42 | 456,667 | +0.24(+1.82%) |
Nov 30, 2009 | 13.47 | 13.61 | 13.04 | 13.18 | 245,486 | -0.33(-2.43%) |
Nov 27, 2009 | 13.43 | 13.78 | 13.40 | 13.51 | 83,082 | -0.26(-1.92%) |
Nov 25, 2009 | 13.86 | 13.98 | 13.73 | 13.78 | 153,540 | -0.07(-0.52%) |
Nov 24, 2009 | 13.90 | 13.91 | 13.72 | 13.85 | 125,201 | -0.08(-0.57%) |
Nov 23, 2009 | 13.89 | 14.25 | 13.72 | 13.93 | 91,373 | +0.21(+1.52%) |
Nov 20, 2009 | 13.48 | 13.75 | 13.48 | 13.72 | 170,128 | +0.12(+0.88%) |
Nov 19, 2009 | 13.54 | 13.67 | 13.26 | 13.60 | 135,766 | -0.06(-0.47%) |
Nov 18, 2009 | 13.81 | 13.91 | 13.66 | 13.66 | 72,580 | -0.18(-1.33%) |
Nov 17, 2009 | 13.80 | 13.98 | 13.67 | 13.85 | 69,327 | -0.05(-0.35%) |
Nov 16, 2009 | 13.56 | 14.00 | 13.38 | 13.90 | 166,786 | +0.44(+3.27%) |
Nov 13, 2009 | 13.67 | 13.74 | 13.30 | 13.46 | 100,655 | -0.10(-0.77%) |
Nov 12, 2009 | 13.63 | 13.71 | 13.38 | 13.56 | 299,242 | -0.06(-0.41%) |
Nov 11, 2009 | 13.81 | 13.83 | 13.56 | 13.62 | 132,715 | -0.06(-0.47%) |
Nov 10, 2009 | 13.73 | 14.15 | 13.58 | 13.68 | 177,221 | -0.06(-0.47%) |
Nov 09, 2009 | 13.74 | 13.89 | 13.66 | 13.74 | 100,760 | +0.06(+0.47%) |
Nov 06, 2009 | 13.60 | 13.79 | 13.42 | 13.68 | 93,371 | -0.08(-0.58%) |
Nov 05, 2009 | 13.34 | 13.79 | 13.32 | 13.76 | 122,380 | +0.49(+3.68%) |
Nov 04, 2009 | 13.56 | 13.56 | 13.24 | 13.27 | 149,123 | -0.18(-1.31%) |
Nov 03, 2009 | 13.42 | 13.45 | 13.19 | 13.45 | 118,761 | -0.06(-0.47%) |
Nov 02, 2009 | 13.62 | 13.67 | 13.29 | 13.51 | 227,095 | -0.07(-0.53%) |
Oct 30, 2009 | 13.94 | 13.99 | 13.58 | 13.58 | 378,055 | -0.45(-3.19%) |
Oct 29, 2009 | 13.69 | 14.12 | 13.59 | 14.03 | 369,171 | +0.43(+3.18%) |
Oct 28, 2009 | 13.70 | 13.85 | 13.46 | 13.60 | 678,786 | +0.24(+1.80%) |
Oct 27, 2009 | 13.48 | 13.70 | 13.36 | 13.36 | 343,887 | -0.12(-0.89%) |
Oct 26, 2009 | 13.58 | 13.76 | 13.44 | 13.48 | 279,708 | -0.14(-1.00%) |
Oct 23, 2009 | 13.60 | 13.80 | 13.52 | 13.62 | 259,648 | -0.09(-0.64%) |
Oct 22, 2009 | 13.59 | 13.82 | 13.49 | 13.70 | 126,893 | +0.13(+0.94%) |
Oct 21, 2009 | 13.30 | 13.76 | 13.27 | 13.58 | 376,508 | +0.20(+1.50%) |
Oct 20, 2009 | 13.18 | 13.50 | 13.07 | 13.38 | 235,146 | -0.10(-0.71%) |
Oct 19, 2009 | 13.33 | 13.52 | 13.33 | 13.47 | 205,932 | +0.06(+0.42%) |
Oct 16, 2009 | 13.33 | 13.54 | 13.32 | 13.42 | 150,635 | -0.04(-0.30%) |
Oct 15, 2009 | 13.39 | 13.54 | 13.05 | 13.46 | 227,961 | +0.02(+0.18%) |
Oct 14, 2009 | 13.58 | 13.72 | 13.30 | 13.43 | 301,588 | -0.02(-0.12%) |
Oct 13, 2009 | 12.70 | 13.45 | 12.54 | 13.45 | 748,030 | +0.87(+6.93%) |
Oct 12, 2009 | 12.72 | 13.10 | 12.52 | 12.58 | 273,091 | -0.16(-1.26%) |
Oct 09, 2009 | 12.80 | 12.85 | 12.71 | 12.74 | 951,775 | +0.02(+0.13%) |
Oct 08, 2009 | 13.04 | 13.08 | 12.72 | 12.72 | 461,718 | -0.20(-1.55%) |
Oct 07, 2009 | 12.95 | 13.10 | 12.84 | 12.92 | 210,256 | -0.04(-0.31%) |
Oct 06, 2009 | 13.02 | 13.05 | 12.82 | 12.96 | 641,065 | -0.02(-0.12%) |
Oct 05, 2009 | 13.17 | 13.24 | 12.93 | 12.98 | 372,943 | -0.18(-1.34%) |
Oct 02, 2009 | 13.30 | 13.49 | 13.12 | 13.15 | 211,376 | -0.25(-1.85%) |