Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.55 | 15.73 | 15.73 | 15.73 | 115,200 | -0.84(-5.07%) |
Dec 30, 2009 | 16.30 | 16.57 | 15.93 | 16.57 | 124,811 | +0.16(+0.98%) |
Dec 29, 2009 | 16.17 | 16.50 | 16.10 | 16.41 | 256,238 | +0.25(+1.55%) |
Dec 28, 2009 | 16.37 | 16.41 | 16.04 | 16.16 | 55,210 | -0.07(-0.43%) |
Dec 24, 2009 | 16.31 | 16.49 | 16.21 | 16.23 | 22,621 | +0.01(+0.06%) |
Dec 23, 2009 | 16.25 | 16.38 | 15.89 | 16.22 | 75,602 | +0.07(+0.43%) |
Dec 22, 2009 | 16.08 | 16.60 | 16.01 | 16.15 | 191,096 | +0.12(+0.75%) |
Dec 21, 2009 | 16.19 | 16.20 | 15.82 | 16.03 | 130,842 | +0.03(+0.19%) |
Dec 18, 2009 | 16.20 | 16.20 | 15.83 | 16.00 | 354,781 | -0.07(-0.44%) |
Dec 17, 2009 | 15.95 | 16.23 | 15.81 | 16.07 | 166,086 | -0.08(-0.50%) |
Dec 16, 2009 | 16.14 | 16.25 | 15.92 | 16.15 | 166,921 | +0.20(+1.25%) |
Dec 15, 2009 | 16.43 | 16.44 | 15.89 | 15.95 | 275,678 | -0.50(-3.04%) |
Dec 14, 2009 | 16.09 | 16.46 | 15.86 | 16.45 | 66,127 | +0.52(+3.26%) |
Dec 11, 2009 | 15.70 | 16.16 | 15.61 | 15.93 | 118,582 | +0.32(+2.05%) |
Dec 10, 2009 | 16.04 | 16.29 | 15.54 | 15.61 | 172,337 | -0.38(-2.38%) |
Dec 09, 2009 | 15.88 | 16.18 | 15.72 | 15.99 | 113,273 | +0.08(+0.50%) |
Dec 08, 2009 | 16.01 | 16.22 | 15.76 | 15.91 | 133,271 | -0.24(-1.49%) |
Dec 07, 2009 | 15.79 | 16.42 | 15.61 | 16.15 | 210,697 | +0.40(+2.54%) |
Dec 04, 2009 | 15.69 | 16.05 | 14.82 | 15.75 | 256,695 | +0.46(+3.01%) |
Dec 03, 2009 | 15.48 | 15.69 | 15.16 | 15.29 | 234,063 | -0.06(-0.39%) |
Dec 02, 2009 | 15.40 | 15.71 | 15.16 | 15.35 | 168,469 | -0.11(-0.71%) |
Dec 01, 2009 | 15.07 | 15.68 | 14.80 | 15.46 | 357,501 | +0.48(+3.20%) |
Nov 30, 2009 | 14.42 | 15.02 | 14.32 | 14.98 | 223,330 | +0.69(+4.83%) |
Nov 27, 2009 | 13.90 | 15.12 | 13.78 | 14.29 | 164,480 | -0.41(-2.79%) |
Nov 25, 2009 | 14.85 | 15.11 | 14.70 | 14.70 | 120,571 | -0.10(-0.68%) |
Nov 24, 2009 | 15.24 | 15.24 | 14.56 | 14.80 | 114,781 | -0.44(-2.89%) |
Nov 23, 2009 | 15.28 | 15.55 | 15.07 | 15.24 | 158,495 | +0.33(+2.21%) |
Nov 20, 2009 | 14.67 | 14.99 | 14.53 | 14.91 | 240,970 | +0.14(+0.95%) |
Nov 19, 2009 | 15.07 | 15.17 | 14.10 | 14.77 | 440,559 | -0.55(-3.59%) |
Nov 18, 2009 | 15.28 | 15.40 | 14.87 | 15.32 | 214,717 | +0.10(+0.66%) |
Nov 17, 2009 | 15.02 | 15.29 | 14.76 | 15.22 | 148,043 | +0.15(+1.00%) |
Nov 16, 2009 | 14.35 | 15.39 | 14.05 | 15.07 | 196,340 | +0.88(+6.20%) |
Nov 13, 2009 | 13.99 | 14.45 | 13.71 | 14.19 | 199,232 | +0.23(+1.65%) |
Nov 12, 2009 | 14.02 | 14.42 | 13.53 | 13.96 | 368,965 | -0.14(-0.99%) |
Nov 11, 2009 | 13.91 | 14.21 | 13.59 | 14.10 | 141,569 | +0.42(+3.07%) |
Nov 10, 2009 | 13.68 | 14.14 | 13.34 | 13.68 | 162,000 | -0.16(-1.16%) |
Nov 09, 2009 | 13.40 | 14.14 | 13.30 | 13.84 | 284,150 | +0.36(+2.67%) |
Nov 06, 2009 | 13.70 | 14.20 | 12.72 | 13.48 | 285,133 | -0.58(-4.13%) |
Nov 05, 2009 | 11.60 | 14.14 | 11.41 | 14.06 | 650,663 | +2.67(+23.44%) |
Nov 04, 2009 | 11.40 | 11.78 | 11.22 | 11.39 | 243,356 | -0.16(-1.39%) |
Nov 03, 2009 | 10.51 | 11.56 | 10.51 | 11.55 | 366,264 | +0.95(+8.96%) |
Nov 02, 2009 | 10.99 | 11.50 | 10.55 | 10.60 | 313,195 | -0.22(-2.03%) |
Oct 30, 2009 | 11.97 | 12.20 | 10.67 | 10.82 | 439,220 | -1.33(-10.95%) |
Oct 29, 2009 | 11.92 | 12.69 | 11.77 | 12.15 | 156,627 | +0.35(+2.97%) |
Oct 28, 2009 | 12.95 | 13.19 | 11.74 | 11.80 | 268,429 | -1.21(-9.30%) |
Oct 27, 2009 | 13.39 | 13.55 | 12.84 | 13.01 | 227,299 | -0.30(-2.25%) |
Oct 26, 2009 | 13.67 | 14.28 | 13.14 | 13.31 | 214,662 | -0.41(-2.99%) |
Oct 23, 2009 | 13.96 | 14.89 | 13.60 | 13.72 | 295,901 | -1.01(-6.86%) |
Oct 22, 2009 | 14.93 | 15.37 | 14.18 | 14.73 | 252,973 | -0.19(-1.27%) |
Oct 21, 2009 | 15.16 | 15.92 | 14.78 | 14.92 | 554,392 | -0.25(-1.65%) |
Oct 20, 2009 | 15.07 | 15.50 | 14.99 | 15.17 | 239,841 | +0.11(+0.73%) |
Oct 19, 2009 | 14.68 | 15.21 | 14.40 | 15.06 | 305,931 | +0.50(+3.43%) |
Oct 16, 2009 | 14.83 | 14.99 | 14.50 | 14.56 | 375,071 | -0.45(-3.00%) |
Oct 15, 2009 | 14.68 | 15.01 | 14.59 | 15.01 | 300,437 | +0.15(+1.01%) |
Oct 14, 2009 | 14.63 | 14.92 | 14.47 | 14.86 | 239,574 | +0.39(+2.70%) |
Oct 13, 2009 | 13.63 | 14.47 | 13.21 | 14.47 | 374,191 | +0.77(+5.62%) |
Oct 12, 2009 | 14.13 | 14.17 | 13.57 | 13.70 | 102,510 | -0.17(-1.23%) |
Oct 09, 2009 | 13.70 | 13.87 | 13.44 | 13.87 | 150,820 | +0.20(+1.46%) |
Oct 08, 2009 | 13.40 | 13.97 | 13.25 | 13.67 | 206,562 | +0.47(+3.56%) |
Oct 07, 2009 | 13.39 | 13.77 | 13.01 | 13.20 | 228,997 | -0.31(-2.29%) |
Oct 06, 2009 | 13.14 | 13.57 | 13.03 | 13.51 | 479,222 | +0.53(+4.08%) |
Oct 05, 2009 | 12.44 | 13.22 | 12.43 | 12.98 | 166,623 | +0.56(+4.51%) |
Oct 02, 2009 | 12.46 | 13.05 | 12.27 | 12.42 | 176,931 | -0.22(-1.74%) |