Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.45 | 12.21 | 12.21 | 12.21 | 3,215,531 | -0.21(-1.68%) |
Dec 30, 2009 | 12.29 | 12.42 | 12.25 | 12.41 | 1,375,780 | +0.07(+0.56%) |
Dec 29, 2009 | 12.28 | 12.40 | 12.22 | 12.34 | 1,727,751 | +0.12(+0.95%) |
Dec 28, 2009 | 12.16 | 12.37 | 12.14 | 12.23 | 1,935,529 | +0.08(+0.62%) |
Dec 24, 2009 | 12.13 | 12.17 | 12.07 | 12.15 | 645,292 | +0.08(+0.70%) |
Dec 23, 2009 | 12.07 | 12.18 | 12.04 | 12.07 | 2,051,933 | -0.03(-0.26%) |
Dec 22, 2009 | 12.05 | 12.13 | 12.05 | 12.10 | 906,297 | +0.02(+0.19%) |
Dec 21, 2009 | 12.11 | 12.22 | 12.03 | 12.08 | 1,568,888 | +0.01(+0.10%) |
Dec 18, 2009 | 12.14 | 12.18 | 11.98 | 12.07 | 4,362,463 | -0.08(-0.69%) |
Dec 17, 2009 | 12.06 | 12.23 | 11.99 | 12.15 | 2,755,329 | +0.01(+0.05%) |
Dec 16, 2009 | 12.23 | 12.30 | 12.07 | 12.14 | 2,616,273 | -0.02(-0.17%) |
Dec 15, 2009 | 12.40 | 12.40 | 12.15 | 12.16 | 3,628,324 | -0.25(-2.01%) |
Dec 14, 2009 | 12.30 | 12.42 | 12.28 | 12.41 | 2,711,537 | +0.27(+2.22%) |
Dec 11, 2009 | 12.01 | 12.17 | 11.95 | 12.14 | 2,501,081 | +0.18(+1.52%) |
Dec 10, 2009 | 11.95 | 12.05 | 11.88 | 11.96 | 2,245,473 | +0.03(+0.22%) |
Dec 09, 2009 | 11.89 | 12.01 | 11.80 | 11.94 | 2,496,795 | +0.09(+0.73%) |
Dec 08, 2009 | 11.79 | 12.01 | 11.75 | 11.85 | 2,850,897 | -0.15(-1.23%) |
Dec 07, 2009 | 11.86 | 12.08 | 11.83 | 12.00 | 4,276,142 | +0.17(+1.44%) |
Dec 04, 2009 | 11.63 | 11.86 | 11.63 | 11.83 | 4,091,386 | +0.41(+3.60%) |
Dec 03, 2009 | 11.47 | 11.67 | 11.38 | 11.41 | 3,381,527 | -0.04(-0.35%) |
Dec 02, 2009 | 11.37 | 11.60 | 11.35 | 11.46 | 3,435,423 | +0.08(+0.71%) |
Dec 01, 2009 | 11.58 | 11.65 | 11.33 | 11.37 | 3,436,632 | -0.13(-1.13%) |
Nov 30, 2009 | 11.15 | 11.55 | 11.04 | 11.50 | 3,178,606 | +0.36(+3.19%) |
Nov 27, 2009 | 11.24 | 11.35 | 11.14 | 11.15 | 1,321,262 | -0.31(-2.73%) |
Nov 25, 2009 | 11.41 | 11.52 | 11.37 | 11.46 | 1,360,813 | +0.06(+0.51%) |
Nov 24, 2009 | 11.57 | 11.57 | 11.29 | 11.40 | 2,865,256 | -0.13(-1.13%) |
Nov 23, 2009 | 11.59 | 11.71 | 11.45 | 11.53 | 2,756,051 | +0.08(+0.66%) |
Nov 20, 2009 | 11.37 | 11.50 | 11.31 | 11.46 | 2,209,231 | +0.03(+0.23%) |
Nov 19, 2009 | 11.54 | 11.58 | 11.37 | 11.43 | 2,823,581 | -0.23(-1.99%) |
Nov 18, 2009 | 11.61 | 11.71 | 11.53 | 11.66 | 3,450,960 | +0.09(+0.75%) |
Nov 17, 2009 | 11.86 | 11.94 | 11.57 | 11.58 | 3,601,530 | -0.29(-2.46%) |
Nov 16, 2009 | 11.67 | 12.00 | 11.67 | 11.87 | 2,790,579 | +0.21(+1.79%) |
Nov 13, 2009 | 11.66 | 11.67 | 11.52 | 11.66 | 3,173,970 | +0.01(+0.10%) |
Nov 12, 2009 | 11.80 | 11.87 | 11.62 | 11.65 | 2,359,106 | -0.15(-1.30%) |
Nov 11, 2009 | 11.68 | 11.84 | 11.59 | 11.80 | 2,351,928 | +0.20(+1.70%) |
Nov 10, 2009 | 11.60 | 11.71 | 11.49 | 11.61 | 2,672,766 | -0.10(-0.89%) |
Nov 09, 2009 | 11.39 | 11.73 | 11.33 | 11.71 | 3,743,595 | +0.42(+3.69%) |
Nov 06, 2009 | 11.46 | 11.55 | 11.24 | 11.29 | 2,343,355 | -0.31(-2.65%) |
Nov 05, 2009 | 11.27 | 11.61 | 11.20 | 11.60 | 4,270,750 | +0.42(+3.78%) |
Nov 04, 2009 | 11.41 | 11.55 | 11.16 | 11.18 | 2,984,199 | -0.16(-1.41%) |
Nov 03, 2009 | 11.14 | 11.36 | 11.12 | 11.34 | 3,214,826 | +0.07(+0.59%) |
Nov 02, 2009 | 11.09 | 11.44 | 10.97 | 11.27 | 3,236,647 | +0.10(+0.91%) |
Oct 30, 2009 | 11.48 | 11.52 | 11.03 | 11.17 | 5,624,150 | -0.34(-2.99%) |
Oct 29, 2009 | 11.58 | 11.60 | 11.25 | 11.51 | 5,396,148 | +0.00(+0.03%) |
Oct 28, 2009 | 12.29 | 12.29 | 11.47 | 11.51 | 5,224,974 | -0.91(-7.32%) |
Oct 27, 2009 | 12.60 | 12.69 | 12.32 | 12.42 | 3,073,563 | -0.07(-0.58%) |
Oct 26, 2009 | 12.37 | 12.71 | 12.34 | 12.49 | 4,202,101 | +0.08(+0.68%) |
Oct 23, 2009 | 12.45 | 12.50 | 12.35 | 12.41 | 2,348,018 | -0.12(-0.92%) |
Oct 22, 2009 | 12.09 | 12.54 | 12.08 | 12.52 | 2,652,818 | +0.44(+3.64%) |
Oct 21, 2009 | 12.21 | 12.42 | 12.08 | 12.08 | 3,558,970 | -0.21(-1.70%) |
Oct 20, 2009 | 12.23 | 12.38 | 12.23 | 12.29 | 3,302,961 | +0.11(+0.93%) |
Oct 19, 2009 | 11.86 | 12.22 | 11.84 | 12.18 | 2,905,090 | +0.34(+2.89%) |
Oct 16, 2009 | 11.86 | 11.95 | 11.80 | 11.84 | 1,515,938 | -0.14(-1.21%) |
Oct 15, 2009 | 12.05 | 12.09 | 11.88 | 11.98 | 2,053,038 | -0.15(-1.22%) |
Oct 14, 2009 | 12.12 | 12.16 | 11.97 | 12.13 | 2,725,391 | +0.20(+1.70%) |
Oct 13, 2009 | 12.01 | 12.02 | 11.85 | 11.93 | 1,820,587 | -0.11(-0.89%) |
Oct 12, 2009 | 12.03 | 12.06 | 11.94 | 12.03 | 1,431,051 | +0.03(+0.22%) |
Oct 09, 2009 | 11.79 | 12.02 | 11.76 | 12.01 | 1,467,130 | +0.16(+1.37%) |
Oct 08, 2009 | 11.81 | 11.94 | 11.75 | 11.85 | 1,753,347 | +0.15(+1.26%) |
Oct 07, 2009 | 11.72 | 11.80 | 11.55 | 11.70 | 1,714,566 | -0.03(-0.30%) |
Oct 06, 2009 | 11.81 | 11.96 | 11.65 | 11.73 | 2,252,202 | +0.07(+0.60%) |
Oct 05, 2009 | 11.49 | 11.68 | 11.39 | 11.66 | 2,310,885 | +0.28(+2.49%) |
Oct 02, 2009 | 11.27 | 11.57 | 11.24 | 11.38 | 1,925,450 | -0.06(-0.53%) |