Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.41 | 11.27 | 11.27 | 11.27 | 1,813,293 | -0.12(-1.08%) |
Dec 30, 2009 | 11.29 | 11.56 | 11.18 | 11.40 | 2,250,916 | +0.06(+0.55%) |
Dec 29, 2009 | 11.49 | 11.55 | 11.17 | 11.33 | 2,747,291 | -0.10(-0.85%) |
Dec 28, 2009 | 11.88 | 11.91 | 11.35 | 11.43 | 3,071,950 | -0.36(-3.07%) |
Dec 24, 2009 | 11.71 | 11.81 | 11.67 | 11.79 | 586,098 | +0.08(+0.68%) |
Dec 23, 2009 | 11.86 | 11.94 | 11.67 | 11.71 | 6,442,467 | +0.00(+0.00%) |
Dec 22, 2009 | 11.43 | 11.87 | 11.34 | 11.71 | 7,470,321 | +0.36(+3.19%) |
Dec 21, 2009 | 11.05 | 11.39 | 10.83 | 11.35 | 5,944,065 | +0.36(+3.29%) |
Dec 18, 2009 | 10.88 | 11.01 | 10.65 | 10.99 | 5,793,985 | +0.11(+1.05%) |
Dec 17, 2009 | 11.00 | 11.13 | 10.77 | 10.88 | 3,684,084 | -0.21(-1.91%) |
Dec 16, 2009 | 10.73 | 11.25 | 10.68 | 11.09 | 5,732,745 | +0.45(+4.23%) |
Dec 15, 2009 | 10.69 | 10.91 | 10.58 | 10.64 | 6,134,477 | -0.12(-1.15%) |
Dec 14, 2009 | 10.51 | 10.81 | 10.50 | 10.76 | 4,157,423 | +0.30(+2.87%) |
Dec 11, 2009 | 10.27 | 10.50 | 10.20 | 10.46 | 4,283,943 | +0.19(+1.89%) |
Dec 10, 2009 | 10.63 | 10.64 | 10.22 | 10.27 | 3,994,014 | -0.19(-1.86%) |
Dec 09, 2009 | 10.58 | 10.60 | 10.33 | 10.46 | 4,063,117 | +0.03(+0.25%) |
Dec 08, 2009 | 10.43 | 10.64 | 10.35 | 10.43 | 5,577,901 | -0.15(-1.42%) |
Dec 07, 2009 | 11.00 | 11.11 | 10.55 | 10.58 | 6,215,478 | -0.39(-3.54%) |
Dec 04, 2009 | 11.15 | 11.25 | 10.67 | 10.97 | 5,447,837 | +0.16(+1.47%) |
Dec 03, 2009 | 11.29 | 11.29 | 10.79 | 10.81 | 7,563,756 | -0.48(-4.22%) |
Dec 02, 2009 | 11.47 | 11.61 | 11.15 | 11.29 | 4,064,732 | -0.08(-0.70%) |
Dec 01, 2009 | 11.36 | 11.63 | 11.31 | 11.37 | 5,530,246 | +0.18(+1.65%) |
Nov 30, 2009 | 11.37 | 11.50 | 11.07 | 11.19 | 5,630,573 | -0.17(-1.47%) |
Nov 27, 2009 | 11.21 | 11.56 | 11.09 | 11.35 | 2,423,167 | -0.25(-2.13%) |
Nov 25, 2009 | 11.56 | 11.74 | 11.49 | 11.60 | 3,727,831 | +0.09(+0.77%) |
Nov 24, 2009 | 12.01 | 12.12 | 11.37 | 11.51 | 8,300,734 | -0.54(-4.47%) |
Nov 23, 2009 | 12.36 | 12.60 | 11.95 | 12.05 | 5,173,458 | -0.02(-0.15%) |
Nov 20, 2009 | 12.21 | 12.32 | 11.91 | 12.07 | 5,641,033 | -0.44(-3.53%) |
Nov 19, 2009 | 12.81 | 12.81 | 12.23 | 12.51 | 5,368,525 | -0.40(-3.08%) |
Nov 18, 2009 | 12.59 | 13.21 | 12.59 | 12.91 | 3,735,194 | +0.09(+0.69%) |
Nov 17, 2009 | 12.88 | 13.06 | 12.66 | 12.82 | 4,796,484 | -0.11(-0.89%) |
Nov 16, 2009 | 13.01 | 13.24 | 12.78 | 12.93 | 4,748,249 | +0.16(+1.24%) |
Nov 13, 2009 | 12.94 | 13.22 | 12.72 | 12.77 | 3,854,210 | -0.06(-0.48%) |
Nov 12, 2009 | 13.34 | 13.34 | 12.76 | 12.84 | 4,410,121 | -0.51(-3.84%) |
Nov 11, 2009 | 13.07 | 13.52 | 12.91 | 13.35 | 8,171,395 | +0.72(+5.73%) |
Nov 10, 2009 | 12.90 | 13.13 | 12.47 | 12.62 | 5,240,145 | -0.27(-2.12%) |
Nov 09, 2009 | 12.72 | 12.93 | 12.53 | 12.90 | 5,584,485 | +0.41(+3.32%) |
Nov 06, 2009 | 12.08 | 12.67 | 12.01 | 12.48 | 8,359,894 | +0.79(+6.72%) |
Nov 05, 2009 | 12.09 | 12.60 | 11.68 | 11.70 | 7,408,329 | -0.26(-2.14%) |
Nov 04, 2009 | 11.65 | 12.47 | 11.64 | 11.95 | 9,402,572 | +0.40(+3.44%) |
Nov 03, 2009 | 10.89 | 11.59 | 10.86 | 11.56 | 5,932,451 | +0.44(+3.97%) |
Nov 02, 2009 | 11.27 | 11.53 | 10.64 | 11.11 | 9,667,926 | -0.01(-0.08%) |
Oct 30, 2009 | 11.31 | 11.47 | 11.03 | 11.12 | 9,082,674 | -0.28(-2.48%) |
Oct 29, 2009 | 11.48 | 11.69 | 11.16 | 11.41 | 7,944,678 | +0.26(+2.30%) |
Oct 28, 2009 | 11.81 | 11.91 | 11.05 | 11.15 | 8,882,955 | -0.90(-7.47%) |
Oct 27, 2009 | 11.98 | 12.35 | 11.83 | 12.05 | 6,535,518 | +0.07(+0.59%) |
Oct 26, 2009 | 12.47 | 12.89 | 11.92 | 11.98 | 7,047,465 | -0.49(-3.96%) |
Oct 23, 2009 | 12.42 | 12.63 | 12.27 | 12.47 | 8,089,169 | -0.52(-4.01%) |
Oct 22, 2009 | 11.99 | 13.14 | 11.83 | 12.99 | 8,146,219 | +0.92(+7.60%) |
Oct 21, 2009 | 12.36 | 12.65 | 12.06 | 12.08 | 4,327,485 | -0.26(-2.15%) |
Oct 20, 2009 | 12.32 | 12.44 | 12.32 | 12.34 | 4,915,417 | -0.36(-2.85%) |
Oct 19, 2009 | 13.06 | 13.20 | 12.66 | 12.70 | 4,068,716 | -0.23(-1.77%) |
Oct 16, 2009 | 13.18 | 13.29 | 12.87 | 12.93 | 4,336,555 | -0.38(-2.85%) |
Oct 15, 2009 | 13.28 | 13.42 | 13.20 | 13.31 | 4,263,807 | -0.10(-0.72%) |
Oct 14, 2009 | 13.64 | 13.67 | 13.16 | 13.41 | 7,807,577 | +0.05(+0.40%) |
Oct 13, 2009 | 12.64 | 13.46 | 12.58 | 13.36 | 11,043,580 | +0.70(+5.51%) |
Oct 12, 2009 | 12.92 | 12.96 | 12.54 | 12.66 | 4,132,467 | +0.01(+0.07%) |
Oct 09, 2009 | 12.72 | 12.90 | 12.40 | 12.65 | 6,416,502 | -0.05(-0.42%) |
Oct 08, 2009 | 11.91 | 12.96 | 11.78 | 12.70 | 11,472,158 | +1.07(+9.18%) |
Oct 07, 2009 | 12.09 | 12.09 | 11.62 | 11.63 | 7,162,398 | -0.44(-3.65%) |
Oct 06, 2009 | 12.00 | 12.46 | 11.95 | 12.08 | 6,911,554 | +0.28(+2.39%) |
Oct 05, 2009 | 11.72 | 12.01 | 11.47 | 11.79 | 7,418,875 | +0.29(+2.53%) |
Oct 02, 2009 | 11.43 | 11.72 | 11.12 | 11.50 | 8,282,999 | -0.19(-1.66%) |