Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.94 | 11.74 | 11.74 | 11.74 | 5,369,543 | -0.16(-1.35%) |
Dec 30, 2009 | 11.85 | 11.94 | 11.80 | 11.90 | 1,658,607 | +0.02(+0.15%) |
Dec 29, 2009 | 11.84 | 11.90 | 11.81 | 11.88 | 1,463,799 | +0.06(+0.54%) |
Dec 28, 2009 | 11.82 | 11.88 | 11.77 | 11.82 | 1,279,346 | -0.00(-0.04%) |
Dec 24, 2009 | 11.81 | 11.87 | 11.78 | 11.82 | 701,920 | +0.04(+0.30%) |
Dec 23, 2009 | 11.81 | 11.83 | 11.73 | 11.79 | 1,816,375 | -0.00(-0.03%) |
Dec 22, 2009 | 11.73 | 11.79 | 11.65 | 11.79 | 2,305,996 | +0.03(+0.26%) |
Dec 21, 2009 | 11.58 | 11.80 | 11.58 | 11.76 | 2,903,770 | +0.17(+1.42%) |
Dec 18, 2009 | 11.65 | 11.73 | 11.45 | 11.60 | 4,554,181 | -0.01(-0.07%) |
Dec 17, 2009 | 11.63 | 11.70 | 11.56 | 11.61 | 3,537,180 | -0.13(-1.15%) |
Dec 16, 2009 | 11.74 | 11.83 | 11.71 | 11.74 | 2,781,577 | +0.01(+0.08%) |
Dec 15, 2009 | 11.79 | 11.81 | 11.62 | 11.73 | 3,143,179 | -0.11(-0.89%) |
Dec 14, 2009 | 11.80 | 11.86 | 11.79 | 11.84 | 3,308,619 | +0.07(+0.61%) |
Dec 11, 2009 | 11.64 | 11.79 | 11.56 | 11.76 | 3,550,486 | +0.22(+1.93%) |
Dec 10, 2009 | 11.55 | 11.65 | 11.45 | 11.54 | 2,567,344 | +0.11(+0.95%) |
Dec 09, 2009 | 11.44 | 11.47 | 11.34 | 11.43 | 3,058,936 | -0.06(-0.52%) |
Dec 08, 2009 | 11.53 | 11.57 | 11.43 | 11.49 | 3,606,277 | -0.07(-0.64%) |
Dec 07, 2009 | 11.64 | 11.70 | 11.52 | 11.56 | 4,162,307 | -0.07(-0.63%) |
Dec 04, 2009 | 11.79 | 11.87 | 11.57 | 11.64 | 9,979,223 | -0.13(-1.10%) |
Dec 03, 2009 | 11.99 | 11.99 | 11.74 | 11.77 | 4,768,632 | -0.26(-2.20%) |
Dec 02, 2009 | 11.92 | 12.15 | 11.90 | 12.03 | 5,635,756 | +0.15(+1.28%) |
Dec 01, 2009 | 11.80 | 11.95 | 11.78 | 11.88 | 5,924,400 | +0.22(+1.91%) |
Nov 30, 2009 | 11.62 | 11.68 | 11.44 | 11.66 | 5,497,326 | +0.06(+0.55%) |
Nov 27, 2009 | 11.54 | 11.70 | 11.40 | 11.59 | 2,751,878 | -0.20(-1.69%) |
Nov 25, 2009 | 11.64 | 11.82 | 11.64 | 11.79 | 3,787,493 | +0.15(+1.32%) |
Nov 24, 2009 | 11.81 | 11.83 | 11.50 | 11.64 | 7,364,165 | -0.10(-0.89%) |
Nov 23, 2009 | 11.79 | 11.87 | 11.70 | 11.74 | 5,852,877 | +0.13(+1.09%) |
Nov 20, 2009 | 11.71 | 11.78 | 11.55 | 11.62 | 7,305,498 | -0.15(-1.31%) |
Nov 19, 2009 | 11.76 | 11.88 | 11.68 | 11.77 | 4,529,473 | -0.07(-0.61%) |
Nov 18, 2009 | 11.87 | 11.97 | 11.77 | 11.84 | 4,938,776 | -0.03(-0.23%) |
Nov 17, 2009 | 12.09 | 12.09 | 11.77 | 11.87 | 6,206,825 | -0.24(-1.99%) |
Nov 16, 2009 | 12.10 | 12.16 | 12.04 | 12.11 | 5,130,022 | +0.17(+1.42%) |
Nov 13, 2009 | 11.86 | 11.99 | 11.79 | 11.94 | 5,694,117 | +0.03(+0.27%) |
Nov 12, 2009 | 12.24 | 12.24 | 11.85 | 11.91 | 5,691,048 | -0.30(-2.47%) |
Nov 11, 2009 | 12.17 | 12.39 | 12.11 | 12.21 | 4,538,044 | +0.05(+0.40%) |
Nov 10, 2009 | 12.28 | 12.36 | 12.02 | 12.16 | 4,509,262 | -0.12(-0.97%) |
Nov 09, 2009 | 12.00 | 12.30 | 11.98 | 12.28 | 5,049,273 | +0.34(+2.86%) |
Nov 06, 2009 | 11.88 | 11.99 | 11.78 | 11.94 | 3,838,250 | -0.01(-0.11%) |
Nov 05, 2009 | 11.55 | 11.95 | 11.55 | 11.95 | 11,054,866 | +0.47(+4.13%) |
Nov 04, 2009 | 11.65 | 11.67 | 11.45 | 11.48 | 6,104,793 | -0.13(-1.09%) |
Nov 03, 2009 | 11.42 | 11.69 | 11.41 | 11.60 | 8,716,257 | +0.09(+0.78%) |
Nov 02, 2009 | 11.45 | 11.62 | 11.25 | 11.51 | 6,298,110 | +0.13(+1.10%) |
Oct 30, 2009 | 11.48 | 11.65 | 11.32 | 11.39 | 11,477,112 | -0.09(-0.81%) |
Oct 29, 2009 | 11.41 | 11.49 | 11.37 | 11.48 | 9,622,374 | +0.14(+1.26%) |
Oct 28, 2009 | 11.78 | 11.80 | 11.28 | 11.34 | 11,406,388 | -0.42(-3.57%) |
Oct 27, 2009 | 11.86 | 12.04 | 11.57 | 11.76 | 23,848,022 | -0.82(-6.55%) |
Oct 26, 2009 | 12.55 | 12.79 | 12.52 | 12.58 | 12,518,441 | +0.03(+0.22%) |
Oct 23, 2009 | 12.55 | 12.59 | 12.50 | 12.56 | 6,721,217 | +0.03(+0.22%) |
Oct 22, 2009 | 12.20 | 12.55 | 12.15 | 12.53 | 6,032,664 | +0.38(+3.14%) |
Oct 21, 2009 | 12.43 | 12.48 | 12.15 | 12.15 | 5,385,843 | -0.28(-2.26%) |
Oct 20, 2009 | 12.40 | 12.49 | 12.39 | 12.43 | 7,994,768 | +0.09(+0.69%) |
Oct 19, 2009 | 12.28 | 12.52 | 12.23 | 12.34 | 5,012,220 | +0.14(+1.12%) |
Oct 16, 2009 | 12.28 | 12.29 | 12.09 | 12.21 | 3,252,772 | -0.15(-1.22%) |
Oct 15, 2009 | 12.16 | 12.39 | 12.15 | 12.36 | 4,936,175 | +0.13(+1.04%) |
Oct 14, 2009 | 12.07 | 12.31 | 12.06 | 12.23 | 5,088,185 | +0.25(+2.13%) |
Oct 13, 2009 | 12.13 | 12.13 | 11.93 | 11.98 | 4,974,020 | -0.08(-0.70%) |
Oct 12, 2009 | 12.06 | 12.14 | 12.01 | 12.06 | 2,929,058 | +0.08(+0.63%) |
Oct 09, 2009 | 12.05 | 12.06 | 11.91 | 11.98 | 4,095,237 | -0.04(-0.37%) |
Oct 08, 2009 | 11.74 | 12.11 | 11.68 | 12.03 | 7,569,840 | +0.39(+3.32%) |
Oct 07, 2009 | 11.47 | 11.66 | 11.45 | 11.64 | 3,766,303 | +0.15(+1.30%) |
Oct 06, 2009 | 11.42 | 11.59 | 11.39 | 11.49 | 3,271,485 | +0.14(+1.26%) |
Oct 05, 2009 | 11.07 | 11.37 | 11.07 | 11.35 | 3,962,277 | +0.26(+2.39%) |
Oct 02, 2009 | 11.10 | 11.15 | 11.00 | 11.09 | 3,666,198 | -0.08(-0.69%) |