Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.17 | 12.96 | 12.96 | 12.96 | 375,536 | -0.22(-1.68%) |
Dec 30, 2009 | 13.17 | 13.29 | 13.04 | 13.18 | 166,901 | -0.02(-0.18%) |
Dec 29, 2009 | 13.13 | 13.27 | 13.02 | 13.20 | 183,735 | -0.02(-0.15%) |
Dec 28, 2009 | 13.58 | 13.81 | 12.96 | 13.22 | 589,619 | -0.34(-2.54%) |
Dec 24, 2009 | 13.35 | 13.61 | 13.35 | 13.57 | 65,574 | +0.23(+1.75%) |
Dec 23, 2009 | 13.16 | 13.39 | 13.16 | 13.33 | 98,361 | +0.21(+1.63%) |
Dec 22, 2009 | 13.39 | 13.42 | 13.09 | 13.12 | 287,532 | -0.26(-1.92%) |
Dec 21, 2009 | 13.40 | 13.53 | 13.21 | 13.38 | 227,454 | +0.11(+0.84%) |
Dec 18, 2009 | 13.24 | 13.35 | 12.90 | 13.27 | 564,346 | +0.17(+1.30%) |
Dec 17, 2009 | 13.48 | 13.51 | 13.08 | 13.10 | 221,177 | -0.44(-3.28%) |
Dec 16, 2009 | 13.76 | 13.84 | 13.41 | 13.54 | 125,211 | -0.05(-0.35%) |
Dec 15, 2009 | 13.80 | 13.80 | 13.52 | 13.59 | 294,005 | -0.32(-2.28%) |
Dec 14, 2009 | 13.85 | 13.93 | 13.72 | 13.90 | 227,393 | +0.52(+3.85%) |
Dec 11, 2009 | 14.06 | 14.26 | 13.38 | 13.39 | 619,677 | -0.52(-3.76%) |
Dec 10, 2009 | 14.03 | 14.17 | 13.79 | 13.91 | 246,523 | -0.11(-0.82%) |
Dec 09, 2009 | 14.03 | 14.14 | 13.74 | 14.03 | 305,514 | +0.09(+0.65%) |
Dec 08, 2009 | 13.71 | 14.30 | 13.52 | 13.94 | 245,330 | +0.15(+1.09%) |
Dec 07, 2009 | 13.30 | 13.81 | 13.16 | 13.79 | 465,907 | +0.49(+3.67%) |
Dec 04, 2009 | 13.37 | 13.46 | 12.80 | 13.30 | 275,244 | +0.31(+2.35%) |
Dec 03, 2009 | 13.71 | 13.89 | 12.94 | 12.99 | 224,458 | -0.62(-4.57%) |
Dec 02, 2009 | 13.81 | 14.01 | 13.55 | 13.61 | 165,798 | -0.15(-1.12%) |
Dec 01, 2009 | 13.60 | 13.85 | 13.50 | 13.77 | 203,498 | +0.36(+2.66%) |
Nov 30, 2009 | 13.35 | 13.44 | 12.99 | 13.41 | 168,188 | +0.04(+0.30%) |
Nov 27, 2009 | 13.47 | 13.78 | 13.37 | 13.37 | 87,789 | -0.36(-2.60%) |
Nov 25, 2009 | 13.67 | 13.85 | 13.58 | 13.73 | 105,233 | +0.20(+1.49%) |
Nov 24, 2009 | 13.58 | 13.75 | 13.29 | 13.53 | 153,023 | -0.03(-0.23%) |
Nov 23, 2009 | 13.41 | 13.93 | 13.41 | 13.56 | 205,638 | +0.30(+2.24%) |
Nov 20, 2009 | 12.84 | 13.35 | 12.57 | 13.26 | 298,601 | +0.35(+2.73%) |
Nov 19, 2009 | 13.09 | 13.11 | 12.81 | 12.91 | 495,336 | -0.22(-1.69%) |
Nov 18, 2009 | 13.52 | 13.55 | 12.87 | 13.13 | 445,618 | -0.42(-3.13%) |
Nov 17, 2009 | 13.59 | 13.65 | 13.37 | 13.56 | 209,684 | -0.07(-0.52%) |
Nov 16, 2009 | 13.70 | 13.87 | 13.35 | 13.63 | 366,119 | +0.11(+0.85%) |
Nov 13, 2009 | 13.50 | 13.59 | 13.15 | 13.51 | 385,219 | +0.13(+0.95%) |
Nov 12, 2009 | 14.07 | 14.28 | 13.38 | 13.38 | 361,703 | -0.76(-5.38%) |
Nov 11, 2009 | 14.13 | 14.32 | 13.91 | 14.15 | 121,748 | +0.24(+1.71%) |
Nov 10, 2009 | 14.07 | 14.34 | 13.76 | 13.91 | 236,353 | -0.25(-1.79%) |
Nov 09, 2009 | 14.42 | 14.58 | 14.11 | 14.16 | 177,892 | -0.15(-1.02%) |
Nov 06, 2009 | 13.97 | 14.76 | 13.95 | 14.31 | 277,371 | +0.21(+1.49%) |
Nov 05, 2009 | 13.67 | 14.11 | 13.63 | 14.10 | 257,355 | +0.63(+4.71%) |
Nov 04, 2009 | 13.71 | 13.90 | 13.43 | 13.46 | 330,184 | -0.34(-2.44%) |
Nov 03, 2009 | 13.49 | 13.92 | 13.49 | 13.80 | 196,364 | +0.13(+0.99%) |
Nov 02, 2009 | 13.70 | 13.94 | 13.35 | 13.67 | 163,358 | +0.09(+0.67%) |
Oct 30, 2009 | 14.04 | 14.07 | 13.48 | 13.57 | 231,999 | -0.55(-3.90%) |
Oct 29, 2009 | 13.76 | 14.22 | 13.73 | 14.13 | 181,544 | +0.51(+3.72%) |
Oct 28, 2009 | 14.06 | 14.18 | 13.49 | 13.62 | 261,393 | -0.51(-3.62%) |
Oct 27, 2009 | 14.29 | 14.65 | 14.00 | 14.13 | 263,829 | -0.14(-1.00%) |
Oct 26, 2009 | 15.09 | 15.35 | 14.17 | 14.27 | 502,120 | -0.76(-5.06%) |
Oct 23, 2009 | 15.09 | 15.21 | 14.90 | 15.03 | 194,625 | -0.36(-2.32%) |
Oct 22, 2009 | 15.10 | 15.45 | 14.83 | 15.39 | 143,203 | +0.29(+1.92%) |
Oct 21, 2009 | 15.28 | 15.84 | 15.03 | 15.10 | 281,207 | -0.15(-1.01%) |
Oct 20, 2009 | 15.08 | 15.37 | 15.00 | 15.26 | 279,670 | -0.52(-3.31%) |
Oct 19, 2009 | 15.27 | 15.92 | 15.26 | 15.78 | 177,339 | +0.48(+3.11%) |
Oct 16, 2009 | 15.64 | 15.72 | 15.26 | 15.30 | 186,632 | -0.43(-2.74%) |
Oct 15, 2009 | 15.76 | 15.98 | 15.48 | 15.73 | 226,280 | -0.13(-0.80%) |
Oct 14, 2009 | 15.75 | 15.87 | 15.50 | 15.86 | 116,512 | +0.30(+1.91%) |
Oct 13, 2009 | 15.60 | 15.67 | 15.25 | 15.56 | 200,010 | -0.11(-0.68%) |
Oct 12, 2009 | 15.96 | 16.01 | 15.44 | 15.67 | 179,671 | -0.29(-1.81%) |
Oct 09, 2009 | 15.56 | 16.15 | 15.56 | 15.96 | 197,800 | +0.44(+2.83%) |
Oct 08, 2009 | 15.88 | 16.05 | 15.46 | 15.52 | 250,092 | -0.22(-1.41%) |
Oct 07, 2009 | 15.52 | 16.00 | 15.32 | 15.74 | 257,184 | +0.22(+1.40%) |
Oct 06, 2009 | 15.30 | 15.63 | 15.18 | 15.52 | 349,776 | +0.44(+2.89%) |
Oct 05, 2009 | 15.32 | 15.71 | 15.06 | 15.09 | 307,053 | -0.18(-1.19%) |
Oct 02, 2009 | 15.34 | 15.58 | 15.23 | 15.27 | 179,437 | -0.31(-2.01%) |