Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.35 | 15.03 | 15.03 | 15.03 | 77,818 | -0.35(-2.27%) |
Dec 30, 2009 | 15.21 | 15.38 | 15.04 | 15.38 | 46,756 | +0.03(+0.18%) |
Dec 29, 2009 | 15.11 | 15.35 | 15.01 | 15.35 | 44,033 | +0.34(+2.24%) |
Dec 28, 2009 | 15.10 | 15.10 | 14.87 | 15.01 | 50,043 | +0.03(+0.22%) |
Dec 24, 2009 | 14.87 | 15.04 | 14.77 | 14.98 | 28,712 | +0.23(+1.55%) |
Dec 23, 2009 | 14.64 | 15.01 | 14.33 | 14.75 | 47,412 | +0.21(+1.43%) |
Dec 22, 2009 | 14.58 | 14.73 | 14.39 | 14.54 | 61,936 | +0.04(+0.28%) |
Dec 21, 2009 | 14.72 | 15.04 | 14.41 | 14.50 | 123,279 | -0.04(-0.28%) |
Dec 18, 2009 | 14.53 | 14.78 | 13.99 | 14.54 | 295,457 | +0.20(+1.41%) |
Dec 17, 2009 | 14.89 | 15.09 | 14.11 | 14.34 | 88,582 | -0.84(-5.53%) |
Dec 16, 2009 | 15.19 | 15.31 | 14.89 | 15.18 | 82,004 | +0.19(+1.25%) |
Dec 15, 2009 | 14.85 | 15.43 | 14.85 | 14.99 | 101,060 | +0.14(+0.95%) |
Dec 14, 2009 | 14.75 | 14.88 | 14.56 | 14.85 | 48,286 | +0.18(+1.24%) |
Dec 11, 2009 | 14.53 | 14.87 | 14.47 | 14.67 | 43,179 | +0.28(+1.96%) |
Dec 10, 2009 | 14.75 | 14.91 | 14.15 | 14.39 | 64,595 | -0.33(-2.24%) |
Dec 09, 2009 | 15.00 | 15.00 | 14.42 | 14.72 | 36,503 | -0.27(-1.79%) |
Dec 08, 2009 | 14.72 | 15.03 | 14.70 | 14.99 | 74,749 | +0.06(+0.40%) |
Dec 07, 2009 | 14.50 | 14.93 | 14.50 | 14.93 | 35,903 | +0.38(+2.63%) |
Dec 04, 2009 | 14.05 | 14.58 | 13.85 | 14.54 | 87,731 | +0.83(+6.03%) |
Dec 03, 2009 | 14.17 | 14.17 | 13.71 | 13.72 | 64,671 | -0.34(-2.44%) |
Dec 02, 2009 | 13.78 | 14.20 | 13.66 | 14.06 | 68,784 | +0.28(+2.05%) |
Dec 01, 2009 | 14.01 | 14.02 | 13.65 | 13.78 | 219,330 | -0.11(-0.82%) |
Nov 30, 2009 | 13.62 | 13.90 | 13.41 | 13.89 | 225,772 | +0.17(+1.27%) |
Nov 27, 2009 | 13.78 | 14.41 | 13.72 | 13.72 | 50,872 | -0.54(-3.82%) |
Nov 25, 2009 | 14.50 | 14.68 | 14.21 | 14.26 | 44,495 | -0.19(-1.30%) |
Nov 24, 2009 | 14.38 | 14.45 | 13.97 | 14.45 | 76,055 | +0.12(+0.84%) |
Nov 23, 2009 | 13.91 | 14.44 | 13.91 | 14.33 | 98,594 | +0.69(+5.02%) |
Nov 20, 2009 | 13.54 | 13.91 | 13.45 | 13.64 | 57,024 | -0.02(-0.15%) |
Nov 19, 2009 | 14.09 | 14.11 | 13.61 | 13.66 | 86,396 | -0.62(-4.33%) |
Nov 18, 2009 | 14.38 | 14.38 | 13.99 | 14.28 | 35,920 | -0.13(-0.93%) |
Nov 17, 2009 | 14.54 | 14.54 | 13.95 | 14.42 | 49,939 | -0.05(-0.32%) |
Nov 16, 2009 | 13.63 | 14.58 | 13.63 | 14.46 | 99,054 | +0.91(+6.69%) |
Nov 13, 2009 | 13.60 | 13.86 | 13.44 | 13.56 | 57,713 | +0.07(+0.55%) |
Nov 12, 2009 | 13.93 | 14.17 | 13.44 | 13.48 | 62,075 | -0.52(-3.70%) |
Nov 11, 2009 | 14.10 | 14.22 | 13.78 | 14.00 | 58,779 | +0.11(+0.77%) |
Nov 10, 2009 | 13.94 | 14.16 | 13.56 | 13.89 | 77,470 | -0.17(-1.24%) |
Nov 09, 2009 | 13.64 | 14.09 | 13.44 | 14.07 | 96,749 | +0.55(+4.08%) |
Nov 06, 2009 | 13.56 | 14.03 | 13.41 | 13.52 | 53,273 | -0.20(-1.47%) |
Nov 05, 2009 | 13.53 | 13.83 | 13.41 | 13.72 | 56,791 | +0.38(+2.82%) |
Nov 04, 2009 | 13.49 | 13.65 | 13.27 | 13.34 | 127,651 | -0.09(-0.65%) |
Nov 03, 2009 | 13.30 | 13.48 | 13.24 | 13.43 | 83,809 | +0.03(+0.20%) |
Nov 02, 2009 | 13.38 | 13.41 | 12.95 | 13.40 | 161,605 | +0.13(+0.96%) |
Oct 30, 2009 | 13.53 | 13.53 | 13.11 | 13.27 | 144,484 | -0.40(-2.95%) |
Oct 29, 2009 | 13.77 | 13.77 | 13.50 | 13.68 | 102,191 | +0.09(+0.64%) |
Oct 28, 2009 | 14.17 | 14.32 | 13.58 | 13.59 | 104,140 | -0.64(-4.49%) |
Oct 27, 2009 | 14.48 | 14.93 | 14.16 | 14.23 | 89,557 | -0.14(-0.98%) |
Oct 26, 2009 | 14.55 | 14.94 | 14.34 | 14.37 | 58,573 | -0.21(-1.43%) |
Oct 23, 2009 | 14.79 | 15.36 | 14.46 | 14.58 | 78,452 | -0.73(-4.74%) |
Oct 22, 2009 | 14.76 | 15.34 | 14.72 | 15.30 | 466,191 | +0.50(+3.41%) |
Oct 21, 2009 | 14.79 | 15.33 | 14.75 | 14.80 | 96,098 | +0.01(+0.09%) |
Oct 20, 2009 | 14.80 | 15.07 | 14.75 | 14.79 | 219,083 | -0.34(-2.27%) |
Oct 19, 2009 | 14.98 | 15.34 | 14.79 | 15.13 | 46,840 | +0.26(+1.76%) |
Oct 16, 2009 | 15.06 | 15.17 | 14.62 | 14.87 | 82,743 | -0.30(-1.99%) |
Oct 15, 2009 | 14.87 | 15.24 | 14.72 | 15.17 | 86,487 | +0.20(+1.35%) |
Oct 14, 2009 | 15.00 | 15.11 | 14.79 | 14.97 | 51,669 | +0.15(+1.04%) |
Oct 13, 2009 | 14.85 | 14.98 | 14.79 | 14.81 | 71,471 | -0.01(-0.09%) |
Oct 12, 2009 | 15.10 | 15.11 | 14.79 | 14.83 | 48,186 | -0.11(-0.72%) |
Oct 09, 2009 | 14.63 | 14.99 | 14.60 | 14.93 | 41,203 | +0.34(+2.30%) |
Oct 08, 2009 | 14.81 | 14.92 | 14.58 | 14.60 | 98,230 | -0.08(-0.55%) |
Oct 07, 2009 | 14.54 | 14.75 | 14.47 | 14.68 | 37,855 | +0.11(+0.74%) |
Oct 06, 2009 | 14.36 | 14.73 | 14.23 | 14.57 | 60,683 | +0.34(+2.36%) |
Oct 05, 2009 | 14.01 | 14.42 | 13.88 | 14.23 | 85,356 | +0.26(+1.88%) |
Oct 02, 2009 | 13.81 | 14.32 | 13.81 | 13.97 | 103,063 | +0.03(+0.19%) |