Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.34 | 11.31 | 11.31 | 11.31 | 2,112,286 | -0.09(-0.78%) |
Dec 30, 2009 | 11.37 | 11.55 | 11.35 | 11.40 | 1,756,191 | -0.04(-0.34%) |
Dec 29, 2009 | 11.38 | 11.44 | 11.33 | 11.44 | 1,809,880 | +0.08(+0.73%) |
Dec 28, 2009 | 11.40 | 11.40 | 11.28 | 11.36 | 1,164,648 | +0.02(+0.15%) |
Dec 24, 2009 | 11.33 | 11.36 | 11.27 | 11.34 | 323,460 | +0.02(+0.15%) |
Dec 23, 2009 | 11.41 | 11.41 | 11.20 | 11.32 | 923,364 | -0.03(-0.24%) |
Dec 22, 2009 | 11.23 | 11.36 | 11.14 | 11.35 | 1,469,977 | +0.33(+3.02%) |
Dec 21, 2009 | 11.10 | 11.17 | 11.01 | 11.02 | 1,881,395 | -0.06(-0.50%) |
Dec 18, 2009 | 11.14 | 11.18 | 10.89 | 11.07 | 4,433,645 | -0.02(-0.20%) |
Dec 17, 2009 | 11.09 | 11.19 | 11.06 | 11.10 | 1,556,158 | -0.08(-0.74%) |
Dec 16, 2009 | 11.06 | 11.24 | 11.02 | 11.18 | 2,228,631 | +0.20(+1.82%) |
Dec 15, 2009 | 11.12 | 11.12 | 10.93 | 10.98 | 1,563,872 | -0.17(-1.49%) |
Dec 14, 2009 | 11.12 | 11.16 | 11.12 | 11.14 | 3,076,454 | -0.08(-0.74%) |
Dec 11, 2009 | 11.02 | 11.27 | 10.86 | 11.23 | 3,956,927 | +0.24(+2.17%) |
Dec 10, 2009 | 11.14 | 11.19 | 10.96 | 10.99 | 2,942,022 | -0.08(-0.75%) |
Dec 09, 2009 | 10.97 | 11.10 | 10.92 | 11.07 | 1,689,515 | +0.08(+0.71%) |
Dec 08, 2009 | 11.00 | 11.06 | 10.86 | 11.00 | 1,705,088 | -0.07(-0.65%) |
Dec 07, 2009 | 11.13 | 11.18 | 11.01 | 11.07 | 1,480,079 | -0.04(-0.35%) |
Dec 04, 2009 | 11.04 | 11.17 | 10.93 | 11.11 | 2,341,205 | +0.16(+1.47%) |
Dec 03, 2009 | 11.10 | 11.19 | 10.91 | 10.95 | 2,075,950 | -0.17(-1.50%) |
Dec 02, 2009 | 11.12 | 11.18 | 11.05 | 11.11 | 2,493,359 | +0.03(+0.30%) |
Dec 01, 2009 | 10.91 | 11.12 | 10.84 | 11.08 | 4,111,842 | +0.29(+2.67%) |
Nov 30, 2009 | 10.90 | 10.90 | 10.62 | 10.79 | 2,493,143 | -0.06(-0.56%) |
Nov 27, 2009 | 10.82 | 10.93 | 10.72 | 10.85 | 1,195,012 | -0.24(-2.15%) |
Nov 25, 2009 | 11.03 | 11.10 | 10.95 | 11.09 | 2,094,038 | +0.12(+1.11%) |
Nov 24, 2009 | 10.93 | 11.00 | 10.81 | 10.97 | 2,346,841 | +0.04(+0.41%) |
Nov 23, 2009 | 10.91 | 11.08 | 10.88 | 10.92 | 2,770,357 | +0.09(+0.87%) |
Nov 20, 2009 | 10.81 | 10.88 | 10.77 | 10.83 | 2,372,336 | -0.05(-0.46%) |
Nov 19, 2009 | 11.08 | 11.08 | 10.82 | 10.88 | 2,149,709 | -0.25(-2.24%) |
Nov 18, 2009 | 11.08 | 11.19 | 11.06 | 11.13 | 2,586,798 | -0.03(-0.25%) |
Nov 17, 2009 | 11.23 | 11.23 | 11.04 | 11.16 | 2,859,325 | +0.00(+0.00%) |
Nov 16, 2009 | 11.10 | 11.18 | 11.05 | 11.16 | 3,501,988 | +0.15(+1.36%) |
Nov 13, 2009 | 10.85 | 11.05 | 10.77 | 11.01 | 3,741,673 | +0.09(+0.86%) |
Nov 12, 2009 | 11.00 | 11.12 | 10.85 | 10.91 | 4,853,256 | -0.08(-0.76%) |
Nov 11, 2009 | 11.10 | 11.16 | 10.98 | 11.00 | 2,958,448 | +0.01(+0.10%) |
Nov 10, 2009 | 10.82 | 11.03 | 10.81 | 10.98 | 3,286,725 | +0.13(+1.23%) |
Nov 09, 2009 | 10.83 | 10.95 | 10.82 | 10.85 | 3,405,154 | +0.07(+0.67%) |
Nov 06, 2009 | 10.81 | 10.94 | 10.66 | 10.78 | 2,263,383 | -0.07(-0.61%) |
Nov 05, 2009 | 10.77 | 10.93 | 10.73 | 10.85 | 2,924,753 | +0.15(+1.40%) |
Nov 04, 2009 | 10.85 | 10.93 | 10.65 | 10.70 | 3,115,854 | -0.08(-0.72%) |
Nov 03, 2009 | 10.60 | 10.87 | 10.60 | 10.77 | 3,159,431 | +0.09(+0.83%) |
Nov 02, 2009 | 10.79 | 10.96 | 10.59 | 10.68 | 3,641,518 | -0.03(-0.31%) |
Oct 30, 2009 | 10.92 | 10.95 | 10.57 | 10.72 | 5,706,779 | -0.23(-2.13%) |
Oct 29, 2009 | 10.93 | 11.01 | 10.82 | 10.95 | 6,372,975 | +0.16(+1.44%) |
Oct 28, 2009 | 11.42 | 11.42 | 10.78 | 10.80 | 5,600,815 | -0.62(-5.44%) |
Oct 27, 2009 | 11.55 | 11.68 | 11.41 | 11.42 | 3,917,612 | -0.09(-0.82%) |
Oct 26, 2009 | 11.52 | 11.89 | 11.49 | 11.51 | 5,235,457 | -0.03(-0.29%) |
Oct 23, 2009 | 11.47 | 11.61 | 11.37 | 11.54 | 10,954,407 | +0.78(+7.26%) |
Oct 22, 2009 | 10.65 | 11.18 | 10.53 | 10.76 | 5,848,527 | +0.08(+0.78%) |
Oct 21, 2009 | 10.70 | 11.02 | 10.68 | 10.68 | 2,478,498 | -0.05(-0.47%) |
Oct 20, 2009 | 10.68 | 10.81 | 10.67 | 10.73 | 2,911,499 | -0.34(-3.10%) |
Oct 19, 2009 | 10.99 | 11.11 | 10.90 | 11.07 | 1,507,267 | +0.13(+1.22%) |
Oct 16, 2009 | 10.97 | 11.03 | 10.82 | 10.94 | 2,348,634 | -0.14(-1.25%) |
Oct 15, 2009 | 10.88 | 11.11 | 10.86 | 11.08 | 2,502,559 | +0.09(+0.81%) |
Oct 14, 2009 | 10.88 | 11.02 | 10.80 | 10.99 | 2,394,584 | +0.23(+2.17%) |
Oct 13, 2009 | 10.58 | 10.81 | 10.56 | 10.76 | 2,605,176 | +0.19(+1.78%) |
Oct 12, 2009 | 10.61 | 10.66 | 10.48 | 10.57 | 2,170,085 | +0.09(+0.90%) |
Oct 09, 2009 | 10.40 | 10.51 | 10.30 | 10.47 | 1,077,954 | +0.05(+0.48%) |
Oct 08, 2009 | 10.29 | 10.57 | 10.28 | 10.42 | 2,546,706 | +0.13(+1.24%) |
Oct 07, 2009 | 10.38 | 10.38 | 10.24 | 10.30 | 2,128,571 | -0.06(-0.59%) |
Oct 06, 2009 | 10.26 | 10.41 | 10.21 | 10.36 | 5,134,725 | +0.13(+1.30%) |
Oct 05, 2009 | 10.12 | 10.32 | 10.11 | 10.22 | 3,309,307 | +0.09(+0.88%) |
Oct 02, 2009 | 10.14 | 10.23 | 10.01 | 10.14 | 2,357,366 | -0.07(-0.65%) |