Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.83 | 12.54 | 12.54 | 12.54 | 3,568,241 | -0.25(-1.92%) |
Dec 30, 2009 | 12.72 | 12.84 | 12.64 | 12.79 | 1,132,463 | -0.00(-0.03%) |
Dec 29, 2009 | 12.88 | 12.95 | 12.78 | 12.79 | 904,334 | -0.08(-0.59%) |
Dec 28, 2009 | 12.91 | 12.98 | 12.81 | 12.87 | 895,818 | -0.01(-0.09%) |
Dec 24, 2009 | 12.78 | 12.94 | 12.73 | 12.88 | 322,839 | +0.10(+0.77%) |
Dec 23, 2009 | 12.74 | 12.83 | 12.70 | 12.78 | 955,124 | +0.07(+0.53%) |
Dec 22, 2009 | 12.54 | 12.74 | 12.48 | 12.71 | 1,979,881 | +0.17(+1.39%) |
Dec 21, 2009 | 12.56 | 12.63 | 12.37 | 12.54 | 1,575,180 | +0.06(+0.48%) |
Dec 18, 2009 | 12.52 | 12.62 | 12.27 | 12.48 | 3,718,119 | -0.01(-0.06%) |
Dec 17, 2009 | 12.19 | 12.53 | 12.09 | 12.49 | 3,359,168 | +0.11(+0.92%) |
Dec 16, 2009 | 12.20 | 12.41 | 12.10 | 12.37 | 2,949,898 | +0.22(+1.83%) |
Dec 15, 2009 | 11.98 | 12.21 | 11.98 | 12.15 | 2,569,446 | +0.09(+0.72%) |
Dec 14, 2009 | 12.09 | 12.10 | 12.03 | 12.06 | 2,823,437 | +0.26(+2.24%) |
Dec 11, 2009 | 11.69 | 11.82 | 11.56 | 11.80 | 2,149,518 | +0.28(+2.39%) |
Dec 10, 2009 | 11.58 | 11.70 | 11.47 | 11.52 | 1,024,052 | -0.00(-0.03%) |
Dec 09, 2009 | 11.45 | 11.55 | 11.33 | 11.53 | 1,917,638 | +0.08(+0.66%) |
Dec 08, 2009 | 11.58 | 11.60 | 11.31 | 11.45 | 2,230,632 | -0.25(-2.16%) |
Dec 07, 2009 | 12.00 | 12.00 | 11.66 | 11.70 | 3,335,545 | +0.00(+0.00%) |
Dec 04, 2009 | 11.82 | 12.01 | 11.42 | 11.70 | 3,030,253 | +0.14(+1.21%) |
Dec 03, 2009 | 11.68 | 11.86 | 11.55 | 11.56 | 1,442,486 | -0.17(-1.42%) |
Dec 02, 2009 | 11.62 | 11.90 | 11.58 | 11.73 | 2,962,170 | +0.13(+1.11%) |
Dec 01, 2009 | 11.53 | 11.75 | 11.46 | 11.60 | 2,776,002 | +0.20(+1.72%) |
Nov 30, 2009 | 11.43 | 11.44 | 11.27 | 11.41 | 2,956,634 | -0.08(-0.69%) |
Nov 27, 2009 | 11.30 | 11.55 | 11.21 | 11.49 | 1,225,036 | -0.23(-1.93%) |
Nov 25, 2009 | 11.63 | 11.73 | 11.52 | 11.71 | 1,393,494 | +0.09(+0.75%) |
Nov 24, 2009 | 11.57 | 11.76 | 11.48 | 11.62 | 3,331,781 | +0.02(+0.16%) |
Nov 23, 2009 | 11.84 | 12.02 | 11.56 | 11.61 | 2,477,414 | -0.06(-0.55%) |
Nov 20, 2009 | 11.61 | 11.70 | 11.50 | 11.67 | 1,841,233 | -0.00(-0.03%) |
Nov 19, 2009 | 11.87 | 11.92 | 11.56 | 11.67 | 2,881,913 | -0.33(-2.74%) |
Nov 18, 2009 | 12.16 | 12.21 | 11.96 | 12.00 | 2,963,335 | -0.23(-1.88%) |
Nov 17, 2009 | 12.13 | 12.28 | 12.05 | 12.23 | 3,872,736 | +0.01(+0.06%) |
Nov 16, 2009 | 12.24 | 12.32 | 12.11 | 12.23 | 2,636,703 | +0.13(+1.09%) |
Nov 13, 2009 | 12.20 | 12.35 | 12.01 | 12.09 | 4,251,197 | -0.03(-0.22%) |
Nov 12, 2009 | 12.30 | 12.53 | 12.11 | 12.12 | 2,454,291 | -0.23(-1.84%) |
Nov 11, 2009 | 12.47 | 12.52 | 12.29 | 12.35 | 2,826,316 | +0.01(+0.09%) |
Nov 10, 2009 | 12.36 | 12.67 | 12.09 | 12.33 | 5,581,863 | -0.14(-1.12%) |
Nov 09, 2009 | 12.09 | 12.52 | 12.06 | 12.47 | 2,840,791 | +0.45(+3.77%) |
Nov 06, 2009 | 11.67 | 12.18 | 11.67 | 12.02 | 4,422,932 | +0.22(+1.86%) |
Nov 05, 2009 | 11.75 | 11.99 | 11.65 | 11.80 | 3,806,965 | +0.17(+1.46%) |
Nov 04, 2009 | 11.78 | 11.98 | 11.58 | 11.63 | 2,594,446 | -0.06(-0.55%) |
Nov 03, 2009 | 11.51 | 11.79 | 11.41 | 11.70 | 3,366,902 | +0.06(+0.52%) |
Nov 02, 2009 | 11.50 | 11.82 | 11.34 | 11.64 | 4,734,724 | +0.19(+1.65%) |
Oct 30, 2009 | 11.79 | 12.04 | 11.38 | 11.45 | 6,270,921 | -0.42(-3.56%) |
Oct 29, 2009 | 11.73 | 11.95 | 11.55 | 11.87 | 6,212,413 | +0.46(+4.07%) |
Oct 28, 2009 | 12.51 | 12.51 | 11.24 | 11.41 | 7,125,188 | -0.84(-6.87%) |
Oct 27, 2009 | 12.67 | 12.67 | 12.04 | 12.25 | 4,974,669 | -0.32(-2.58%) |
Oct 26, 2009 | 12.48 | 13.11 | 12.48 | 12.57 | 4,609,994 | +0.09(+0.70%) |
Oct 23, 2009 | 12.46 | 12.52 | 12.34 | 12.49 | 3,591,292 | -0.04(-0.33%) |
Oct 22, 2009 | 12.33 | 12.63 | 12.04 | 12.53 | 3,327,882 | +0.19(+1.56%) |
Oct 21, 2009 | 11.90 | 12.59 | 11.90 | 12.33 | 6,163,199 | +0.37(+3.06%) |
Oct 20, 2009 | 11.85 | 12.02 | 11.84 | 11.97 | 4,409,490 | -0.24(-1.98%) |
Oct 19, 2009 | 11.97 | 12.28 | 11.92 | 12.21 | 4,261,537 | +0.30(+2.50%) |
Oct 16, 2009 | 12.06 | 12.09 | 11.73 | 11.91 | 3,008,436 | -0.22(-1.83%) |
Oct 15, 2009 | 12.10 | 12.26 | 12.05 | 12.13 | 2,897,365 | -0.05(-0.44%) |
Oct 14, 2009 | 12.03 | 12.24 | 11.94 | 12.19 | 4,045,901 | +0.32(+2.70%) |
Oct 13, 2009 | 12.15 | 12.17 | 11.83 | 11.87 | 4,334,192 | -0.32(-2.66%) |
Oct 12, 2009 | 11.62 | 12.21 | 11.52 | 12.19 | 6,938,433 | +0.71(+6.18%) |
Oct 09, 2009 | 11.48 | 11.58 | 11.35 | 11.48 | 3,321,965 | +0.00(+0.03%) |
Oct 08, 2009 | 11.12 | 11.64 | 11.04 | 11.48 | 6,064,826 | +0.45(+4.11%) |
Oct 07, 2009 | 10.96 | 11.03 | 10.84 | 11.02 | 2,651,988 | +0.06(+0.55%) |
Oct 06, 2009 | 10.90 | 11.10 | 10.81 | 10.96 | 4,284,056 | +0.20(+1.86%) |
Oct 05, 2009 | 10.59 | 10.79 | 10.50 | 10.76 | 5,560,452 | +0.25(+2.37%) |
Oct 02, 2009 | 10.71 | 10.73 | 10.43 | 10.51 | 9,825,782 | -0.34(-3.13%) |