Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.94 | 14.75 | 14.75 | 14.75 | 7,802 | -0.10(-0.67%) |
Dec 30, 2009 | 14.88 | 14.88 | 14.78 | 14.85 | 23,339 | -0.06(-0.39%) |
Dec 29, 2009 | 14.89 | 14.92 | 14.88 | 14.91 | 11,379 | +0.04(+0.28%) |
Dec 28, 2009 | 14.90 | 14.90 | 14.81 | 14.87 | 15,013 | -0.03(-0.22%) |
Dec 24, 2009 | 14.77 | 14.90 | 14.77 | 14.90 | 3,577 | +0.04(+0.28%) |
Dec 23, 2009 | 14.74 | 14.86 | 14.68 | 14.86 | 12,912 | +0.22(+1.48%) |
Dec 22, 2009 | 14.58 | 14.64 | 14.55 | 14.64 | 7,664 | +0.08(+0.57%) |
Dec 21, 2009 | 14.52 | 14.56 | 14.48 | 14.56 | 7,688 | +0.22(+1.51%) |
Dec 18, 2009 | 14.41 | 14.41 | 14.24 | 14.35 | 7,031 | +0.03(+0.23%) |
Dec 17, 2009 | 14.32 | 14.41 | 14.22 | 14.31 | 18,626 | -0.12(-0.81%) |
Dec 16, 2009 | 14.48 | 14.49 | 14.40 | 14.43 | 9,561 | +0.11(+0.76%) |
Dec 15, 2009 | 14.42 | 14.52 | 14.32 | 14.32 | 6,860 | -0.08(-0.58%) |
Dec 14, 2009 | 14.34 | 14.41 | 14.20 | 14.40 | 3,704 | +0.22(+1.53%) |
Dec 11, 2009 | 14.14 | 14.21 | 14.07 | 14.19 | 12,505 | +0.14(+1.01%) |
Dec 10, 2009 | 14.20 | 14.20 | 14.02 | 14.05 | 3,541 | -0.10(-0.71%) |
Dec 09, 2009 | 14.13 | 14.15 | 14.00 | 14.15 | 5,591 | +0.04(+0.30%) |
Dec 08, 2009 | 14.08 | 14.20 | 14.08 | 14.10 | 9,095 | -0.14(-0.99%) |
Dec 07, 2009 | 14.75 | 14.75 | 14.16 | 14.25 | 9,251 | +0.08(+0.53%) |
Dec 04, 2009 | 14.09 | 14.30 | 14.01 | 14.17 | 28,342 | +0.33(+2.41%) |
Dec 03, 2009 | 14.10 | 14.10 | 13.84 | 13.84 | 10,583 | -0.19(-1.37%) |
Dec 02, 2009 | 13.97 | 14.16 | 13.97 | 14.03 | 14,422 | +0.10(+0.72%) |
Dec 01, 2009 | 13.85 | 13.96 | 13.83 | 13.93 | 12,402 | +0.20(+1.46%) |
Nov 30, 2009 | 13.66 | 13.74 | 13.41 | 13.73 | 9,219 | +0.04(+0.30%) |
Nov 27, 2009 | 13.83 | 13.83 | 13.69 | 13.69 | 4,554 | -0.39(-2.78%) |
Nov 25, 2009 | 14.14 | 14.15 | 14.08 | 14.08 | 6,506 | +0.02(+0.12%) |
Nov 24, 2009 | 14.11 | 14.11 | 13.91 | 14.06 | 5,693 | -0.06(-0.41%) |
Nov 23, 2009 | 14.04 | 14.25 | 14.04 | 14.12 | 10,573 | +0.31(+2.23%) |
Nov 20, 2009 | 13.78 | 13.87 | 13.78 | 13.81 | 2,140 | -0.03(-0.24%) |
Nov 19, 2009 | 14.08 | 14.13 | 13.79 | 13.85 | 10,432 | -0.34(-2.41%) |
Nov 18, 2009 | 14.25 | 14.25 | 14.09 | 14.19 | 8,743 | -0.04(-0.29%) |
Nov 17, 2009 | 14.17 | 14.25 | 14.06 | 14.23 | 18,901 | +0.06(+0.41%) |
Nov 16, 2009 | 13.86 | 14.26 | 13.79 | 14.17 | 12,883 | +0.43(+3.15%) |
Nov 13, 2009 | 13.58 | 13.80 | 13.58 | 13.74 | 5,675 | +0.09(+0.67%) |
Nov 12, 2009 | 13.96 | 14.04 | 13.62 | 13.65 | 8,118 | -0.30(-2.15%) |
Nov 11, 2009 | 14.02 | 14.02 | 13.86 | 13.95 | 1,956 | +0.13(+0.97%) |
Nov 10, 2009 | 13.89 | 13.95 | 13.80 | 13.81 | 4,910 | -0.12(-0.90%) |
Nov 09, 2009 | 13.85 | 13.95 | 13.85 | 13.94 | 23,305 | +0.24(+1.76%) |
Nov 06, 2009 | 13.84 | 13.84 | 13.65 | 13.70 | 5,857 | -0.02(-0.12%) |
Nov 05, 2009 | 13.56 | 13.75 | 13.55 | 13.71 | 6,108 | +0.42(+3.20%) |
Nov 04, 2009 | 13.55 | 13.55 | 13.29 | 13.29 | 6,332 | -0.18(-1.36%) |
Nov 03, 2009 | 13.29 | 13.47 | 13.25 | 13.47 | 5,827 | +0.24(+1.83%) |
Nov 02, 2009 | 13.34 | 13.43 | 13.07 | 13.23 | 21,871 | -0.09(-0.69%) |
Oct 30, 2009 | 13.61 | 13.65 | 13.26 | 13.32 | 13,857 | -0.37(-2.68%) |
Oct 29, 2009 | 13.60 | 13.71 | 13.50 | 13.69 | 6,376 | +0.28(+2.11%) |
Oct 28, 2009 | 13.83 | 13.86 | 13.39 | 13.40 | 14,781 | -0.42(-3.01%) |
Oct 27, 2009 | 14.02 | 14.10 | 13.82 | 13.82 | 22,768 | -0.22(-1.60%) |
Oct 26, 2009 | 14.30 | 14.45 | 14.05 | 14.05 | 34,395 | -0.21(-1.46%) |
Oct 23, 2009 | 14.35 | 14.35 | 14.25 | 14.25 | 9,130 | -0.33(-2.28%) |
Oct 22, 2009 | 14.41 | 14.59 | 14.31 | 14.59 | 14,661 | +0.17(+1.16%) |
Oct 21, 2009 | 14.61 | 14.84 | 14.41 | 14.42 | 8,174 | -0.15(-1.03%) |
Oct 20, 2009 | 14.56 | 14.58 | 14.55 | 14.57 | 6,008 | -0.22(-1.52%) |
Oct 19, 2009 | 14.71 | 14.85 | 14.71 | 14.79 | 3,555 | +0.15(+1.02%) |
Oct 16, 2009 | 14.70 | 14.70 | 14.51 | 14.64 | 11,557 | -0.14(-0.96%) |
Oct 15, 2009 | 14.71 | 14.80 | 14.71 | 14.79 | 9,319 | +0.07(+0.50%) |
Oct 14, 2009 | 14.63 | 14.71 | 14.63 | 14.71 | 671 | +0.23(+1.62%) |
Oct 13, 2009 | 14.53 | 14.53 | 14.39 | 14.48 | 9,718 | -0.03(-0.23%) |
Oct 12, 2009 | 14.64 | 14.64 | 14.45 | 14.51 | 11,564 | +0.05(+0.35%) |
Oct 09, 2009 | 14.40 | 14.46 | 14.40 | 14.46 | 560 | +0.07(+0.46%) |
Oct 08, 2009 | 14.40 | 14.50 | 14.36 | 14.40 | 10,830 | +0.12(+0.82%) |
Oct 07, 2009 | 14.19 | 14.28 | 14.19 | 14.28 | 26,136 | +0.04(+0.29%) |
Oct 06, 2009 | 14.21 | 14.28 | 14.13 | 14.24 | 6,614 | +0.24(+1.73%) |
Oct 05, 2009 | 13.78 | 14.02 | 13.75 | 14.00 | 7,922 | +0.29(+2.13%) |
Oct 02, 2009 | 13.72 | 13.80 | 13.61 | 13.70 | 22,157 | -0.08(-0.60%) |