Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.53 | 15.25 | 15.25 | 15.25 | 143,700 | -0.25(-1.59%) |
Dec 30, 2009 | 15.39 | 15.52 | 15.27 | 15.49 | 79,983 | -0.02(-0.13%) |
Dec 29, 2009 | 15.43 | 15.53 | 15.27 | 15.51 | 100,372 | +0.15(+1.00%) |
Dec 28, 2009 | 15.43 | 15.49 | 15.25 | 15.36 | 72,336 | -0.07(-0.47%) |
Dec 24, 2009 | 15.50 | 15.57 | 15.34 | 15.43 | 23,107 | -0.07(-0.43%) |
Dec 23, 2009 | 15.45 | 15.59 | 15.33 | 15.50 | 74,784 | +0.08(+0.52%) |
Dec 22, 2009 | 15.54 | 15.66 | 15.16 | 15.42 | 137,985 | -0.01(-0.09%) |
Dec 21, 2009 | 15.05 | 15.47 | 14.91 | 15.43 | 241,668 | +0.49(+3.30%) |
Dec 18, 2009 | 14.85 | 14.96 | 14.39 | 14.94 | 548,716 | +0.19(+1.27%) |
Dec 17, 2009 | 14.67 | 14.87 | 14.53 | 14.75 | 232,501 | -0.03(-0.23%) |
Dec 16, 2009 | 14.50 | 14.91 | 14.43 | 14.79 | 181,356 | +0.34(+2.35%) |
Dec 15, 2009 | 14.13 | 14.59 | 14.11 | 14.45 | 362,050 | +0.27(+1.88%) |
Dec 14, 2009 | 14.12 | 14.18 | 14.05 | 14.18 | 180,496 | +0.14(+1.00%) |
Dec 11, 2009 | 13.85 | 14.05 | 13.77 | 14.04 | 230,704 | +0.24(+1.74%) |
Dec 10, 2009 | 13.77 | 13.88 | 13.71 | 13.80 | 249,790 | +0.10(+0.73%) |
Dec 09, 2009 | 13.75 | 13.85 | 13.63 | 13.70 | 187,267 | -0.01(-0.05%) |
Dec 08, 2009 | 13.66 | 13.85 | 13.63 | 13.71 | 227,482 | +0.01(+0.05%) |
Dec 07, 2009 | 13.80 | 13.97 | 13.62 | 13.70 | 438,937 | -0.03(-0.24%) |
Dec 04, 2009 | 13.79 | 14.01 | 13.59 | 13.73 | 183,229 | +0.18(+1.33%) |
Dec 03, 2009 | 13.95 | 13.97 | 13.51 | 13.55 | 265,351 | -0.39(-2.82%) |
Dec 02, 2009 | 14.23 | 14.23 | 13.92 | 13.95 | 155,085 | -0.15(-1.09%) |
Dec 01, 2009 | 14.19 | 14.30 | 13.93 | 14.10 | 458,589 | +0.17(+1.20%) |
Nov 30, 2009 | 13.93 | 13.94 | 13.45 | 13.93 | 258,990 | -0.03(-0.19%) |
Nov 27, 2009 | 14.04 | 14.21 | 13.91 | 13.96 | 168,996 | -0.49(-3.41%) |
Nov 25, 2009 | 14.64 | 14.72 | 14.37 | 14.45 | 162,282 | -0.21(-1.45%) |
Nov 24, 2009 | 14.43 | 14.69 | 14.13 | 14.67 | 204,675 | +0.21(+1.43%) |
Nov 23, 2009 | 14.51 | 14.73 | 14.42 | 14.46 | 195,000 | +0.17(+1.21%) |
Nov 20, 2009 | 14.13 | 14.76 | 13.77 | 14.29 | 353,262 | +0.12(+0.85%) |
Nov 19, 2009 | 14.55 | 14.55 | 13.84 | 14.17 | 299,097 | -0.43(-2.92%) |
Nov 18, 2009 | 14.97 | 14.97 | 14.27 | 14.59 | 151,818 | -0.30(-2.01%) |
Nov 17, 2009 | 14.67 | 14.93 | 14.57 | 14.89 | 132,789 | +0.21(+1.45%) |
Nov 16, 2009 | 14.44 | 14.91 | 14.26 | 14.68 | 198,033 | +0.40(+2.80%) |
Nov 13, 2009 | 14.11 | 14.49 | 14.04 | 14.28 | 81,723 | +0.21(+1.52%) |
Nov 12, 2009 | 14.60 | 14.78 | 14.04 | 14.07 | 131,055 | -0.53(-3.65%) |
Nov 11, 2009 | 14.38 | 14.62 | 14.29 | 14.60 | 280,116 | +0.28(+1.96%) |
Nov 10, 2009 | 14.32 | 14.63 | 14.26 | 14.32 | 276,921 | -0.12(-0.83%) |
Nov 09, 2009 | 14.25 | 14.71 | 14.04 | 14.44 | 244,978 | +0.29(+2.07%) |
Nov 06, 2009 | 14.13 | 14.53 | 13.74 | 14.15 | 388,174 | +0.02(+0.18%) |
Nov 05, 2009 | 13.53 | 14.56 | 13.45 | 14.12 | 650,067 | +0.68(+5.07%) |
Nov 04, 2009 | 12.99 | 13.80 | 12.99 | 13.44 | 372,496 | +0.55(+4.24%) |
Nov 03, 2009 | 12.57 | 12.93 | 12.33 | 12.89 | 305,724 | +0.47(+3.81%) |
Nov 02, 2009 | 12.43 | 12.55 | 12.34 | 12.42 | 328,423 | -0.06(-0.48%) |
Oct 30, 2009 | 12.59 | 13.33 | 12.33 | 12.48 | 1,003,705 | -0.08(-0.64%) |
Oct 29, 2009 | 11.69 | 12.76 | 11.37 | 12.56 | 1,052,490 | +0.02(+0.16%) |
Oct 28, 2009 | 12.71 | 12.75 | 12.50 | 12.54 | 294,471 | -0.15(-1.16%) |
Oct 27, 2009 | 12.59 | 12.87 | 12.50 | 12.69 | 264,214 | +0.17(+1.33%) |
Oct 26, 2009 | 12.62 | 13.07 | 12.34 | 12.52 | 363,328 | -0.25(-1.93%) |
Oct 23, 2009 | 12.77 | 12.83 | 12.69 | 12.77 | 336,679 | -0.35(-2.64%) |
Oct 22, 2009 | 12.75 | 13.18 | 12.72 | 13.11 | 214,573 | +0.32(+2.50%) |
Oct 21, 2009 | 13.03 | 13.28 | 12.74 | 12.79 | 149,896 | -0.23(-1.74%) |
Oct 20, 2009 | 12.85 | 13.07 | 12.85 | 13.02 | 130,339 | +0.02(+0.15%) |
Oct 19, 2009 | 12.82 | 13.00 | 12.60 | 13.00 | 244,953 | +0.17(+1.35%) |
Oct 16, 2009 | 13.02 | 13.13 | 12.79 | 12.83 | 317,259 | -0.31(-2.38%) |
Oct 15, 2009 | 13.45 | 13.60 | 13.08 | 13.14 | 322,246 | -0.45(-3.33%) |
Oct 14, 2009 | 13.65 | 13.75 | 13.46 | 13.59 | 156,546 | +0.05(+0.34%) |
Oct 13, 2009 | 13.79 | 13.79 | 13.35 | 13.55 | 183,840 | -0.19(-1.36%) |
Oct 12, 2009 | 13.50 | 13.78 | 13.29 | 13.73 | 236,088 | +0.34(+2.54%) |
Oct 09, 2009 | 12.74 | 13.40 | 12.74 | 13.39 | 173,554 | +0.65(+5.13%) |
Oct 08, 2009 | 12.95 | 13.08 | 12.66 | 12.74 | 239,331 | -0.19(-1.49%) |
Oct 07, 2009 | 13.11 | 13.17 | 12.77 | 12.93 | 272,074 | -0.19(-1.42%) |
Oct 06, 2009 | 13.35 | 13.35 | 13.09 | 13.12 | 239,494 | -0.12(-0.91%) |
Oct 05, 2009 | 13.35 | 13.43 | 13.12 | 13.24 | 235,681 | -0.09(-0.70%) |
Oct 02, 2009 | 13.47 | 13.55 | 13.32 | 13.33 | 226,533 | -0.17(-1.28%) |