Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.30 | 11.27 | 11.27 | 11.27 | 2,120,205 | -0.09(-0.78%) |
Dec 30, 2009 | 11.32 | 11.51 | 11.31 | 11.36 | 1,762,775 | -0.04(-0.34%) |
Dec 29, 2009 | 11.34 | 11.40 | 11.29 | 11.40 | 1,816,665 | +0.08(+0.73%) |
Dec 28, 2009 | 11.36 | 11.36 | 11.24 | 11.31 | 1,169,014 | +0.02(+0.15%) |
Dec 24, 2009 | 11.29 | 11.32 | 11.23 | 11.30 | 324,672 | +0.02(+0.15%) |
Dec 23, 2009 | 11.36 | 11.36 | 11.16 | 11.28 | 926,825 | -0.03(-0.24%) |
Dec 22, 2009 | 11.19 | 11.32 | 11.10 | 11.31 | 1,475,488 | +0.33(+3.02%) |
Dec 21, 2009 | 11.05 | 11.13 | 10.97 | 10.98 | 1,888,448 | -0.06(-0.50%) |
Dec 18, 2009 | 11.10 | 11.14 | 10.85 | 11.03 | 4,450,267 | -0.02(-0.20%) |
Dec 17, 2009 | 11.05 | 11.15 | 11.01 | 11.05 | 1,561,993 | -0.08(-0.74%) |
Dec 16, 2009 | 11.02 | 11.20 | 10.98 | 11.14 | 2,236,986 | +0.20(+1.82%) |
Dec 15, 2009 | 11.08 | 11.08 | 10.89 | 10.94 | 1,569,735 | -0.17(-1.49%) |
Dec 14, 2009 | 11.08 | 11.12 | 11.08 | 11.10 | 3,087,988 | -0.08(-0.74%) |
Dec 11, 2009 | 10.98 | 11.22 | 10.82 | 11.19 | 3,971,762 | +0.24(+2.17%) |
Dec 10, 2009 | 11.10 | 11.15 | 10.92 | 10.95 | 2,953,051 | -0.08(-0.75%) |
Dec 09, 2009 | 10.93 | 11.05 | 10.88 | 11.03 | 1,695,849 | +0.08(+0.71%) |
Dec 08, 2009 | 10.95 | 11.01 | 10.82 | 10.95 | 1,711,480 | -0.07(-0.65%) |
Dec 07, 2009 | 11.09 | 11.14 | 10.97 | 11.03 | 1,485,628 | -0.04(-0.35%) |
Dec 04, 2009 | 11.00 | 11.13 | 10.89 | 11.06 | 2,349,982 | +0.16(+1.47%) |
Dec 03, 2009 | 11.06 | 11.15 | 10.87 | 10.90 | 2,083,733 | -0.17(-1.50%) |
Dec 02, 2009 | 11.08 | 11.14 | 11.01 | 11.07 | 2,502,707 | +0.03(+0.30%) |
Dec 01, 2009 | 10.87 | 11.08 | 10.80 | 11.04 | 4,127,258 | +0.29(+2.67%) |
Nov 30, 2009 | 10.85 | 10.85 | 10.58 | 10.75 | 2,502,490 | -0.06(-0.56%) |
Nov 27, 2009 | 10.78 | 10.89 | 10.68 | 10.81 | 1,199,492 | -0.24(-2.15%) |
Nov 25, 2009 | 10.99 | 11.05 | 10.91 | 11.05 | 2,101,888 | +0.12(+1.11%) |
Nov 24, 2009 | 10.89 | 10.95 | 10.77 | 10.93 | 2,355,639 | +0.04(+0.41%) |
Nov 23, 2009 | 10.87 | 11.04 | 10.84 | 10.88 | 2,780,743 | +0.09(+0.87%) |
Nov 20, 2009 | 10.77 | 10.84 | 10.72 | 10.79 | 2,381,230 | -0.05(-0.46%) |
Nov 19, 2009 | 11.04 | 11.04 | 10.78 | 10.84 | 2,157,768 | -0.25(-2.24%) |
Nov 18, 2009 | 11.04 | 11.15 | 11.01 | 11.09 | 2,596,496 | -0.03(-0.25%) |
Nov 17, 2009 | 11.19 | 11.19 | 11.00 | 11.11 | 2,870,044 | +0.00(+0.00%) |
Nov 16, 2009 | 11.06 | 11.14 | 11.01 | 11.11 | 3,515,118 | +0.15(+1.36%) |
Nov 13, 2009 | 10.80 | 11.01 | 10.73 | 10.97 | 3,755,701 | +0.09(+0.86%) |
Nov 12, 2009 | 10.95 | 11.08 | 10.80 | 10.87 | 4,871,451 | -0.08(-0.76%) |
Nov 11, 2009 | 11.06 | 11.12 | 10.94 | 10.95 | 2,969,539 | +0.01(+0.10%) |
Nov 10, 2009 | 10.78 | 10.99 | 10.77 | 10.94 | 3,299,047 | +0.13(+1.23%) |
Nov 09, 2009 | 10.79 | 10.90 | 10.78 | 10.81 | 3,417,920 | +0.07(+0.67%) |
Nov 06, 2009 | 10.77 | 10.90 | 10.62 | 10.74 | 2,271,869 | -0.07(-0.61%) |
Nov 05, 2009 | 10.73 | 10.89 | 10.69 | 10.80 | 2,935,718 | +0.15(+1.40%) |
Nov 04, 2009 | 10.81 | 10.89 | 10.61 | 10.66 | 3,127,536 | -0.08(-0.72%) |
Nov 03, 2009 | 10.56 | 10.83 | 10.56 | 10.73 | 3,171,276 | +0.09(+0.83%) |
Nov 02, 2009 | 10.75 | 10.92 | 10.55 | 10.64 | 3,655,170 | -0.03(-0.31%) |
Oct 30, 2009 | 10.88 | 10.90 | 10.53 | 10.68 | 5,728,174 | -0.23(-2.13%) |
Oct 29, 2009 | 10.89 | 10.97 | 10.78 | 10.91 | 6,396,868 | +0.15(+1.44%) |
Oct 28, 2009 | 11.38 | 11.38 | 10.74 | 10.76 | 5,621,813 | -0.62(-5.44%) |
Oct 27, 2009 | 11.51 | 11.64 | 11.36 | 11.37 | 3,932,299 | -0.09(-0.82%) |
Oct 26, 2009 | 11.48 | 11.84 | 11.45 | 11.47 | 5,255,085 | -0.03(-0.29%) |
Oct 23, 2009 | 11.42 | 11.56 | 11.33 | 11.50 | 10,995,475 | +0.78(+7.26%) |
Oct 22, 2009 | 10.61 | 11.14 | 10.50 | 10.72 | 5,870,453 | +0.08(+0.78%) |
Oct 21, 2009 | 10.66 | 10.98 | 10.64 | 10.64 | 2,487,790 | -0.05(-0.46%) |
Oct 20, 2009 | 10.64 | 10.77 | 10.63 | 10.69 | 2,922,414 | -0.34(-3.10%) |
Oct 19, 2009 | 10.95 | 11.06 | 10.85 | 11.03 | 1,512,918 | +0.13(+1.22%) |
Oct 16, 2009 | 10.93 | 10.99 | 10.78 | 10.90 | 2,357,439 | -0.14(-1.25%) |
Oct 15, 2009 | 10.84 | 11.07 | 10.82 | 11.04 | 2,511,941 | +0.09(+0.81%) |
Oct 14, 2009 | 10.84 | 10.98 | 10.76 | 10.95 | 2,403,561 | +0.23(+2.17%) |
Oct 13, 2009 | 10.54 | 10.77 | 10.52 | 10.72 | 2,614,943 | +0.19(+1.78%) |
Oct 12, 2009 | 10.57 | 10.62 | 10.44 | 10.53 | 2,178,221 | +0.09(+0.90%) |
Oct 09, 2009 | 10.36 | 10.47 | 10.26 | 10.43 | 1,081,996 | +0.05(+0.48%) |
Oct 08, 2009 | 10.25 | 10.53 | 10.24 | 10.39 | 2,556,253 | +0.13(+1.24%) |
Oct 07, 2009 | 10.34 | 10.34 | 10.20 | 10.26 | 2,136,552 | -0.06(-0.59%) |
Oct 06, 2009 | 10.22 | 10.37 | 10.18 | 10.32 | 5,153,975 | +0.13(+1.30%) |
Oct 05, 2009 | 10.09 | 10.29 | 10.08 | 10.19 | 3,321,714 | +0.09(+0.87%) |
Oct 02, 2009 | 10.10 | 10.19 | 9.976 | 10.10 | 2,366,204 | -0.07(-0.65%) |