Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.27 | 11.15 | 11.15 | 11.15 | 1,559,150 | -0.09(-0.80%) |
Dec 30, 2009 | 11.36 | 11.42 | 11.13 | 11.24 | 1,575,448 | -0.21(-1.83%) |
Dec 29, 2009 | 11.33 | 11.51 | 11.31 | 11.45 | 1,435,417 | +0.12(+1.06%) |
Dec 28, 2009 | 11.51 | 11.53 | 11.21 | 11.33 | 2,460,330 | -0.16(-1.37%) |
Dec 24, 2009 | 11.54 | 11.63 | 11.38 | 11.49 | 475,774 | -0.05(-0.45%) |
Dec 23, 2009 | 11.47 | 11.59 | 11.36 | 11.54 | 1,324,288 | +0.12(+1.05%) |
Dec 22, 2009 | 11.56 | 11.63 | 11.38 | 11.42 | 2,122,023 | -0.12(-1.04%) |
Dec 21, 2009 | 11.27 | 11.56 | 11.25 | 11.54 | 2,053,976 | +0.28(+2.45%) |
Dec 18, 2009 | 10.71 | 11.38 | 10.69 | 11.27 | 5,185,717 | +0.57(+5.31%) |
Dec 17, 2009 | 10.69 | 10.99 | 10.66 | 10.70 | 2,056,076 | +0.04(+0.35%) |
Dec 16, 2009 | 10.62 | 10.83 | 10.53 | 10.66 | 2,757,385 | +0.16(+1.49%) |
Dec 15, 2009 | 10.56 | 10.62 | 10.46 | 10.50 | 2,711,281 | -0.13(-1.27%) |
Dec 14, 2009 | 10.64 | 10.65 | 10.53 | 10.64 | 1,577,902 | -0.01(-0.14%) |
Dec 11, 2009 | 10.41 | 10.67 | 10.41 | 10.65 | 2,683,754 | +0.28(+2.67%) |
Dec 10, 2009 | 10.27 | 10.44 | 10.27 | 10.38 | 2,132,621 | +0.09(+0.87%) |
Dec 09, 2009 | 10.28 | 10.36 | 10.17 | 10.29 | 1,414,410 | -0.04(-0.36%) |
Dec 08, 2009 | 10.26 | 10.44 | 10.15 | 10.33 | 2,034,332 | -0.02(-0.22%) |
Dec 07, 2009 | 10.28 | 10.51 | 10.28 | 10.35 | 3,399,701 | -0.01(-0.14%) |
Dec 04, 2009 | 10.32 | 10.39 | 9.966 | 10.36 | 3,726,728 | +0.21(+2.06%) |
Dec 03, 2009 | 10.31 | 10.39 | 10.15 | 10.15 | 2,272,782 | -0.16(-1.52%) |
Dec 02, 2009 | 10.24 | 10.47 | 10.21 | 10.31 | 2,419,314 | +0.07(+0.73%) |
Dec 01, 2009 | 10.30 | 10.31 | 10.15 | 10.24 | 1,892,064 | -0.08(-0.80%) |
Nov 30, 2009 | 10.24 | 10.36 | 10.12 | 10.32 | 3,210,219 | +0.04(+0.36%) |
Nov 27, 2009 | 9.891 | 10.33 | 9.891 | 10.28 | 1,002,672 | -0.02(-0.22%) |
Nov 25, 2009 | 10.28 | 10.44 | 10.11 | 10.30 | 1,501,984 | +0.04(+0.44%) |
Nov 24, 2009 | 10.32 | 10.36 | 10.12 | 10.26 | 1,469,717 | -0.05(-0.51%) |
Nov 23, 2009 | 10.30 | 10.46 | 10.24 | 10.31 | 2,356,163 | +0.11(+1.10%) |
Nov 20, 2009 | 10.36 | 10.62 | 10.12 | 10.20 | 3,476,860 | -0.07(-0.65%) |
Nov 19, 2009 | 10.50 | 10.66 | 10.15 | 10.27 | 2,744,642 | -0.38(-3.58%) |
Nov 18, 2009 | 10.61 | 10.76 | 10.50 | 10.65 | 2,212,086 | +0.05(+0.49%) |
Nov 17, 2009 | 10.53 | 10.76 | 10.45 | 10.59 | 4,813,888 | +0.28(+2.68%) |
Nov 16, 2009 | 10.13 | 10.38 | 10.13 | 10.32 | 2,248,354 | +0.26(+2.60%) |
Nov 13, 2009 | 10.04 | 10.16 | 9.944 | 10.06 | 1,855,061 | +0.04(+0.37%) |
Nov 12, 2009 | 10.11 | 10.24 | 9.951 | 10.02 | 1,803,370 | -0.13(-1.25%) |
Nov 11, 2009 | 10.34 | 10.37 | 10.01 | 10.15 | 3,506,709 | -0.06(-0.59%) |
Nov 10, 2009 | 10.37 | 10.51 | 10.13 | 10.21 | 3,412,777 | -0.25(-2.36%) |
Nov 09, 2009 | 10.25 | 10.51 | 10.25 | 10.45 | 3,469,681 | +0.34(+3.33%) |
Nov 06, 2009 | 10.01 | 10.33 | 9.944 | 10.12 | 3,549,679 | -0.01(-0.07%) |
Nov 05, 2009 | 9.974 | 10.18 | 9.865 | 10.12 | 4,513,003 | +0.39(+3.99%) |
Nov 04, 2009 | 9.839 | 10.10 | 9.682 | 9.734 | 4,206,515 | -0.03(-0.31%) |
Nov 03, 2009 | 9.338 | 9.809 | 9.331 | 9.764 | 4,202,517 | +0.34(+3.65%) |
Nov 02, 2009 | 9.525 | 9.652 | 9.263 | 9.420 | 4,544,824 | -0.03(-0.32%) |
Oct 30, 2009 | 9.809 | 9.944 | 9.450 | 9.450 | 4,668,775 | -0.37(-3.81%) |
Oct 29, 2009 | 9.779 | 10.10 | 9.727 | 9.824 | 7,658,998 | +0.13(+1.31%) |
Oct 28, 2009 | 10.15 | 10.25 | 9.682 | 9.697 | 4,484,586 | -0.44(-4.35%) |
Oct 27, 2009 | 10.04 | 10.21 | 9.929 | 10.14 | 5,383,030 | +0.10(+0.97%) |
Oct 26, 2009 | 10.47 | 10.53 | 9.989 | 10.04 | 7,508,897 | -0.43(-4.14%) |
Oct 23, 2009 | 10.47 | 10.52 | 10.41 | 10.47 | 3,701,092 | -0.25(-2.37%) |
Oct 22, 2009 | 10.45 | 10.94 | 10.41 | 10.73 | 5,704,712 | +0.26(+2.50%) |
Oct 21, 2009 | 10.92 | 11.10 | 10.41 | 10.47 | 8,515,719 | -0.49(-4.44%) |
Oct 20, 2009 | 11.07 | 11.16 | 10.84 | 10.95 | 19,656,072 | -1.39(-11.27%) |
Oct 19, 2009 | 12.35 | 12.53 | 12.05 | 12.34 | 4,761,126 | +0.01(+0.06%) |
Oct 16, 2009 | 11.97 | 12.45 | 11.81 | 12.34 | 7,066,486 | +0.27(+2.23%) |
Oct 15, 2009 | 11.63 | 12.15 | 11.57 | 12.07 | 5,438,332 | +0.40(+3.40%) |
Oct 14, 2009 | 11.68 | 11.87 | 11.57 | 11.67 | 2,301,015 | +0.13(+1.10%) |
Oct 13, 2009 | 11.73 | 11.80 | 11.53 | 11.54 | 2,449,463 | -0.25(-2.09%) |
Oct 12, 2009 | 11.68 | 11.84 | 11.46 | 11.79 | 3,076,490 | +0.35(+3.07%) |
Oct 09, 2009 | 11.16 | 11.46 | 11.07 | 11.44 | 2,843,029 | +0.28(+2.48%) |
Oct 08, 2009 | 11.18 | 11.33 | 11.10 | 11.16 | 4,784,865 | +0.13(+1.22%) |
Oct 07, 2009 | 11.13 | 11.24 | 10.93 | 11.03 | 2,877,935 | -0.16(-1.40%) |
Oct 06, 2009 | 11.23 | 11.45 | 11.13 | 11.18 | 5,241,719 | -0.15(-1.32%) |
Oct 05, 2009 | 11.12 | 11.45 | 11.04 | 11.33 | 3,474,959 | +0.26(+2.36%) |
Oct 02, 2009 | 11.14 | 11.45 | 11.05 | 11.07 | 3,601,398 | -0.19(-1.66%) |