Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.58 | 14.40 | 14.40 | 14.40 | 325,358 | -0.20(-1.34%) |
Dec 30, 2009 | 14.45 | 14.65 | 14.45 | 14.60 | 169,947 | +0.06(+0.40%) |
Dec 29, 2009 | 14.45 | 14.54 | 14.39 | 14.54 | 209,769 | +0.06(+0.44%) |
Dec 28, 2009 | 14.45 | 14.57 | 14.40 | 14.47 | 298,337 | +0.03(+0.20%) |
Dec 24, 2009 | 14.42 | 14.50 | 14.38 | 14.45 | 121,495 | +0.01(+0.10%) |
Dec 23, 2009 | 14.04 | 14.60 | 14.04 | 14.43 | 290,609 | -0.07(-0.51%) |
Dec 22, 2009 | 14.33 | 14.56 | 14.28 | 14.50 | 195,082 | +0.23(+1.61%) |
Dec 21, 2009 | 14.24 | 14.35 | 14.16 | 14.27 | 272,063 | +0.08(+0.59%) |
Dec 18, 2009 | 14.20 | 14.28 | 14.10 | 14.19 | 804,300 | +0.00(+0.00%) |
Dec 17, 2009 | 14.27 | 14.32 | 14.07 | 14.19 | 261,286 | -0.22(-1.53%) |
Dec 16, 2009 | 14.51 | 14.57 | 14.37 | 14.41 | 265,926 | -0.08(-0.54%) |
Dec 15, 2009 | 14.29 | 14.49 | 14.29 | 14.49 | 399,839 | +0.08(+0.54%) |
Dec 14, 2009 | 14.37 | 14.42 | 14.20 | 14.41 | 196,327 | +0.14(+0.96%) |
Dec 11, 2009 | 14.28 | 14.44 | 14.13 | 14.27 | 171,638 | +0.11(+0.76%) |
Dec 10, 2009 | 14.23 | 14.39 | 14.09 | 14.17 | 274,783 | +0.04(+0.31%) |
Dec 09, 2009 | 14.17 | 14.22 | 14.03 | 14.12 | 242,861 | -0.05(-0.35%) |
Dec 08, 2009 | 14.23 | 14.25 | 13.97 | 14.17 | 349,851 | -0.16(-1.09%) |
Dec 07, 2009 | 14.44 | 14.50 | 14.26 | 14.33 | 366,497 | -0.09(-0.64%) |
Dec 04, 2009 | 14.21 | 14.46 | 14.20 | 14.42 | 278,358 | +0.34(+2.43%) |
Dec 03, 2009 | 14.19 | 14.25 | 14.08 | 14.08 | 297,810 | -0.05(-0.35%) |
Dec 02, 2009 | 14.11 | 14.25 | 14.06 | 14.13 | 706,717 | +0.04(+0.28%) |
Dec 01, 2009 | 13.97 | 14.16 | 13.94 | 14.09 | 577,277 | +0.14(+0.98%) |
Nov 30, 2009 | 13.85 | 13.99 | 13.69 | 13.95 | 762,974 | +0.10(+0.74%) |
Nov 27, 2009 | 13.64 | 13.95 | 13.62 | 13.85 | 276,726 | -0.19(-1.32%) |
Nov 25, 2009 | 14.06 | 14.12 | 14.02 | 14.03 | 453,080 | +0.04(+0.28%) |
Nov 24, 2009 | 14.00 | 14.05 | 13.86 | 14.00 | 430,203 | -0.04(-0.31%) |
Nov 23, 2009 | 13.87 | 14.18 | 13.87 | 14.04 | 578,645 | +0.21(+1.52%) |
Nov 20, 2009 | 13.71 | 13.87 | 13.67 | 13.83 | 375,614 | -0.01(-0.07%) |
Nov 19, 2009 | 13.90 | 13.90 | 13.65 | 13.84 | 405,810 | -0.16(-1.15%) |
Nov 18, 2009 | 14.03 | 14.05 | 13.88 | 14.00 | 389,325 | -0.11(-0.80%) |
Nov 17, 2009 | 13.89 | 14.13 | 13.89 | 14.11 | 431,749 | +0.13(+0.94%) |
Nov 16, 2009 | 13.76 | 14.00 | 13.75 | 13.98 | 405,268 | +0.19(+1.38%) |
Nov 13, 2009 | 13.72 | 13.85 | 13.67 | 13.79 | 324,810 | +0.12(+0.89%) |
Nov 12, 2009 | 13.79 | 13.92 | 13.65 | 13.67 | 381,994 | -0.17(-1.20%) |
Nov 11, 2009 | 13.77 | 13.87 | 13.72 | 13.83 | 387,466 | +0.02(+0.18%) |
Nov 10, 2009 | 13.53 | 13.86 | 13.35 | 13.81 | 1,189,646 | +0.18(+1.29%) |
Nov 09, 2009 | 13.34 | 13.68 | 13.21 | 13.63 | 457,027 | +0.36(+2.69%) |
Nov 06, 2009 | 13.24 | 13.41 | 13.11 | 13.28 | 323,164 | -0.03(-0.26%) |
Nov 05, 2009 | 13.08 | 13.34 | 13.04 | 13.31 | 542,060 | +0.28(+2.18%) |
Nov 04, 2009 | 13.17 | 13.22 | 13.01 | 13.03 | 395,908 | -0.21(-1.59%) |
Nov 03, 2009 | 12.97 | 13.24 | 12.90 | 13.24 | 566,596 | +0.21(+1.61%) |
Nov 02, 2009 | 13.06 | 13.20 | 12.84 | 13.03 | 566,123 | -0.03(-0.23%) |
Oct 30, 2009 | 13.40 | 13.44 | 12.97 | 13.06 | 499,634 | -0.45(-3.30%) |
Oct 29, 2009 | 13.22 | 13.61 | 13.21 | 13.50 | 860,171 | +0.28(+2.11%) |
Oct 28, 2009 | 13.81 | 13.88 | 13.22 | 13.22 | 3,031,852 | +0.17(+1.31%) |
Oct 27, 2009 | 13.14 | 13.34 | 12.91 | 13.05 | 497,739 | -0.09(-0.67%) |
Oct 26, 2009 | 13.17 | 13.40 | 13.07 | 13.14 | 396,360 | -0.06(-0.48%) |
Oct 23, 2009 | 13.30 | 13.43 | 13.16 | 13.20 | 584,489 | -0.09(-0.66%) |
Oct 22, 2009 | 13.30 | 13.34 | 13.09 | 13.29 | 470,610 | +0.05(+0.37%) |
Oct 21, 2009 | 13.38 | 13.63 | 13.24 | 13.24 | 760,643 | -0.21(-1.53%) |
Oct 20, 2009 | 13.37 | 13.67 | 13.33 | 13.45 | 515,019 | -0.12(-0.90%) |
Oct 19, 2009 | 13.51 | 13.61 | 13.41 | 13.57 | 649,749 | +0.04(+0.29%) |
Oct 16, 2009 | 13.59 | 13.68 | 13.36 | 13.53 | 582,868 | -0.09(-0.68%) |
Oct 15, 2009 | 13.65 | 13.70 | 13.56 | 13.62 | 685,197 | -0.07(-0.50%) |
Oct 14, 2009 | 13.77 | 13.79 | 13.56 | 13.69 | 1,140,523 | +0.09(+0.68%) |
Oct 13, 2009 | 13.70 | 13.76 | 13.56 | 13.60 | 304,419 | -0.10(-0.71%) |
Oct 12, 2009 | 13.75 | 13.75 | 13.64 | 13.70 | 503,665 | +0.08(+0.61%) |
Oct 09, 2009 | 13.42 | 13.66 | 13.29 | 13.61 | 1,434,311 | +0.15(+1.09%) |
Oct 08, 2009 | 13.33 | 13.53 | 13.25 | 13.47 | 728,451 | +0.18(+1.36%) |
Oct 07, 2009 | 13.32 | 13.33 | 13.15 | 13.29 | 339,628 | -0.02(-0.18%) |
Oct 06, 2009 | 13.24 | 13.36 | 13.15 | 13.31 | 686,052 | +0.13(+1.00%) |
Oct 05, 2009 | 13.11 | 13.29 | 13.01 | 13.18 | 425,882 | +0.07(+0.56%) |
Oct 02, 2009 | 13.19 | 13.31 | 13.07 | 13.11 | 354,444 | -0.15(-1.14%) |