Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.50 | 15.27 | 15.27 | 15.27 | 92,100 | -0.31(-1.99%) |
Dec 30, 2009 | 15.45 | 15.58 | 15.22 | 15.58 | 75,198 | +0.08(+0.52%) |
Dec 29, 2009 | 15.59 | 15.71 | 15.38 | 15.50 | 62,289 | -0.09(-0.58%) |
Dec 28, 2009 | 15.21 | 15.59 | 15.21 | 15.59 | 58,548 | +0.46(+3.04%) |
Dec 24, 2009 | 15.31 | 15.35 | 15.11 | 15.13 | 62,976 | -0.06(-0.39%) |
Dec 23, 2009 | 15.28 | 15.43 | 15.12 | 15.19 | 119,308 | -0.07(-0.46%) |
Dec 22, 2009 | 15.59 | 15.66 | 15.09 | 15.26 | 100,777 | -0.35(-2.24%) |
Dec 21, 2009 | 15.42 | 15.80 | 15.25 | 15.61 | 151,442 | +0.19(+1.23%) |
Dec 18, 2009 | 15.13 | 15.42 | 14.71 | 15.42 | 457,392 | +0.36(+2.39%) |
Dec 17, 2009 | 14.95 | 15.14 | 14.45 | 15.06 | 171,626 | +0.23(+1.55%) |
Dec 16, 2009 | 14.92 | 15.09 | 14.59 | 14.83 | 92,018 | +0.07(+0.47%) |
Dec 15, 2009 | 15.14 | 15.14 | 14.74 | 14.76 | 128,617 | -0.38(-2.51%) |
Dec 14, 2009 | 14.85 | 15.15 | 14.79 | 15.14 | 56,927 | +0.35(+2.37%) |
Dec 11, 2009 | 14.74 | 14.89 | 14.59 | 14.79 | 53,442 | +0.15(+1.02%) |
Dec 10, 2009 | 15.07 | 15.10 | 14.55 | 14.64 | 79,194 | -0.33(-2.20%) |
Dec 09, 2009 | 14.83 | 15.10 | 14.72 | 14.97 | 85,437 | +0.19(+1.29%) |
Dec 08, 2009 | 14.55 | 15.04 | 14.55 | 14.78 | 109,391 | +0.06(+0.41%) |
Dec 07, 2009 | 15.16 | 15.24 | 14.70 | 14.72 | 54,517 | -0.51(-3.35%) |
Dec 04, 2009 | 14.51 | 15.25 | 14.51 | 15.23 | 126,740 | +0.91(+6.35%) |
Dec 03, 2009 | 14.57 | 14.92 | 14.25 | 14.32 | 99,875 | -0.15(-1.04%) |
Dec 02, 2009 | 14.06 | 14.71 | 14.02 | 14.47 | 120,745 | +0.41(+2.92%) |
Dec 01, 2009 | 13.80 | 14.43 | 13.58 | 14.06 | 301,892 | +0.34(+2.48%) |
Nov 30, 2009 | 13.70 | 14.05 | 13.60 | 13.72 | 410,166 | +0.00(+0.00%) |
Nov 27, 2009 | 14.06 | 14.18 | 13.71 | 13.72 | 33,711 | -0.67(-4.66%) |
Nov 25, 2009 | 14.67 | 14.69 | 14.19 | 14.39 | 63,679 | -0.25(-1.71%) |
Nov 24, 2009 | 14.48 | 14.70 | 14.40 | 14.64 | 34,355 | +0.13(+0.90%) |
Nov 23, 2009 | 14.62 | 14.65 | 14.42 | 14.51 | 84,024 | +0.07(+0.48%) |
Nov 20, 2009 | 14.25 | 14.50 | 14.15 | 14.44 | 75,835 | +0.10(+0.70%) |
Nov 19, 2009 | 14.91 | 14.91 | 14.34 | 14.34 | 63,340 | -0.65(-4.34%) |
Nov 18, 2009 | 14.84 | 15.11 | 14.65 | 14.99 | 83,839 | +0.15(+1.01%) |
Nov 17, 2009 | 15.18 | 15.25 | 14.74 | 14.84 | 91,638 | -0.44(-2.88%) |
Nov 16, 2009 | 14.54 | 15.45 | 14.53 | 15.28 | 60,883 | +0.82(+5.67%) |
Nov 13, 2009 | 14.46 | 14.55 | 14.30 | 14.46 | 38,496 | +0.05(+0.35%) |
Nov 12, 2009 | 14.82 | 15.02 | 14.36 | 14.41 | 47,151 | -0.48(-3.22%) |
Nov 11, 2009 | 14.81 | 14.95 | 14.48 | 14.89 | 46,527 | +0.26(+1.78%) |
Nov 10, 2009 | 14.77 | 14.86 | 14.42 | 14.63 | 38,935 | -0.08(-0.54%) |
Nov 09, 2009 | 14.45 | 14.71 | 14.40 | 14.71 | 60,988 | +0.34(+2.37%) |
Nov 06, 2009 | 14.53 | 14.66 | 14.30 | 14.37 | 39,771 | -0.28(-1.91%) |
Nov 05, 2009 | 14.58 | 14.78 | 14.41 | 14.65 | 47,624 | +0.24(+1.67%) |
Nov 04, 2009 | 15.05 | 15.06 | 14.37 | 14.41 | 74,964 | -0.61(-4.06%) |
Nov 03, 2009 | 14.70 | 15.07 | 14.46 | 15.02 | 65,162 | +0.25(+1.69%) |
Nov 02, 2009 | 14.77 | 14.98 | 14.41 | 14.77 | 54,387 | +0.00(+0.00%) |
Oct 30, 2009 | 15.06 | 15.06 | 14.64 | 14.77 | 101,750 | -0.24(-1.60%) |
Oct 29, 2009 | 15.56 | 15.59 | 14.75 | 15.01 | 101,946 | -0.54(-3.47%) |
Oct 28, 2009 | 15.97 | 16.00 | 15.55 | 15.55 | 121,422 | -0.42(-2.63%) |
Oct 27, 2009 | 15.86 | 16.20 | 15.79 | 15.97 | 104,549 | +0.14(+0.88%) |
Oct 26, 2009 | 15.41 | 15.90 | 15.38 | 15.83 | 94,734 | +0.48(+3.13%) |
Oct 23, 2009 | 15.35 | 15.43 | 15.25 | 15.35 | 123,645 | +0.09(+0.59%) |
Oct 22, 2009 | 14.75 | 15.40 | 14.50 | 15.26 | 43,869 | +0.48(+3.25%) |
Oct 21, 2009 | 15.05 | 15.37 | 14.75 | 14.78 | 139,607 | -0.28(-1.86%) |
Oct 20, 2009 | 15.00 | 15.16 | 14.89 | 15.06 | 114,049 | -0.47(-3.03%) |
Oct 19, 2009 | 15.19 | 15.75 | 15.19 | 15.53 | 31,419 | +0.34(+2.24%) |
Oct 16, 2009 | 15.48 | 15.57 | 15.16 | 15.19 | 46,712 | -0.38(-2.44%) |
Oct 15, 2009 | 15.46 | 15.70 | 15.37 | 15.57 | 47,092 | -0.05(-0.32%) |
Oct 14, 2009 | 15.85 | 15.85 | 15.43 | 15.62 | 110,450 | +0.01(+0.08%) |
Oct 13, 2009 | 15.52 | 15.73 | 15.37 | 15.61 | 75,973 | +0.02(+0.11%) |
Oct 12, 2009 | 15.79 | 15.80 | 15.52 | 15.59 | 25,679 | -0.08(-0.51%) |
Oct 09, 2009 | 15.05 | 15.75 | 15.01 | 15.67 | 78,983 | +0.62(+4.12%) |
Oct 08, 2009 | 15.36 | 15.36 | 15.05 | 15.05 | 71,743 | -0.15(-0.99%) |
Oct 07, 2009 | 15.00 | 15.38 | 15.00 | 15.20 | 117,457 | +0.09(+0.60%) |
Oct 06, 2009 | 14.76 | 15.16 | 14.71 | 15.11 | 181,040 | +0.37(+2.51%) |
Oct 05, 2009 | 14.46 | 14.84 | 14.29 | 14.74 | 67,253 | +0.50(+3.51%) |
Oct 02, 2009 | 14.08 | 14.55 | 14.01 | 14.24 | 72,943 | -0.03(-0.21%) |