Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.38 | 10.28 | 10.28 | 10.28 | 1,845,766 | -0.12(-1.13%) |
Dec 30, 2009 | 10.29 | 10.41 | 10.28 | 10.39 | 3,940,828 | +0.06(+0.57%) |
Dec 29, 2009 | 10.34 | 10.39 | 10.27 | 10.34 | 3,614,534 | +0.01(+0.13%) |
Dec 28, 2009 | 10.41 | 10.41 | 10.27 | 10.32 | 1,888,933 | -0.05(-0.48%) |
Dec 24, 2009 | 10.39 | 10.40 | 10.34 | 10.37 | 913,355 | +0.03(+0.31%) |
Dec 23, 2009 | 10.37 | 10.39 | 10.28 | 10.34 | 2,480,130 | +0.00(+0.04%) |
Dec 22, 2009 | 10.31 | 10.37 | 10.28 | 10.34 | 2,998,499 | +0.05(+0.53%) |
Dec 21, 2009 | 10.34 | 10.41 | 10.26 | 10.28 | 2,987,559 | -0.03(-0.26%) |
Dec 18, 2009 | 10.31 | 10.34 | 10.25 | 10.31 | 6,106,133 | +0.03(+0.31%) |
Dec 17, 2009 | 10.32 | 10.38 | 10.22 | 10.28 | 6,964,350 | -0.16(-1.51%) |
Dec 16, 2009 | 10.57 | 10.57 | 10.34 | 10.43 | 4,123,073 | -0.09(-0.82%) |
Dec 15, 2009 | 10.73 | 10.82 | 10.50 | 10.52 | 3,762,422 | -0.08(-0.72%) |
Dec 14, 2009 | 10.60 | 10.68 | 10.58 | 10.60 | 5,603,535 | +0.14(+1.38%) |
Dec 11, 2009 | 10.25 | 10.50 | 10.24 | 10.45 | 6,784,779 | +0.19(+1.85%) |
Dec 10, 2009 | 10.25 | 10.29 | 10.20 | 10.26 | 3,472,348 | +0.10(+0.98%) |
Dec 09, 2009 | 10.33 | 10.33 | 10.13 | 10.16 | 4,076,791 | -0.13(-1.23%) |
Dec 08, 2009 | 10.39 | 10.46 | 10.24 | 10.29 | 2,723,373 | -0.12(-1.13%) |
Dec 07, 2009 | 10.44 | 10.57 | 10.37 | 10.41 | 4,981,104 | +0.02(+0.17%) |
Dec 04, 2009 | 10.48 | 10.52 | 10.31 | 10.39 | 4,128,576 | +0.06(+0.57%) |
Dec 03, 2009 | 10.44 | 10.52 | 10.33 | 10.33 | 3,210,326 | -0.05(-0.52%) |
Dec 02, 2009 | 10.43 | 10.49 | 10.38 | 10.38 | 3,171,765 | -0.06(-0.60%) |
Dec 01, 2009 | 10.48 | 10.53 | 10.38 | 10.45 | 4,235,863 | +0.05(+0.43%) |
Nov 30, 2009 | 10.50 | 10.53 | 10.28 | 10.40 | 5,516,121 | -0.10(-0.99%) |
Nov 27, 2009 | 10.52 | 10.61 | 10.38 | 10.51 | 1,906,386 | -0.23(-2.10%) |
Nov 25, 2009 | 10.71 | 10.78 | 10.64 | 10.73 | 2,727,632 | +0.09(+0.81%) |
Nov 24, 2009 | 10.71 | 10.71 | 10.58 | 10.65 | 4,854,682 | -0.02(-0.17%) |
Nov 23, 2009 | 10.79 | 10.83 | 10.66 | 10.66 | 5,325,738 | -0.01(-0.08%) |
Nov 20, 2009 | 10.77 | 10.86 | 10.66 | 10.67 | 4,182,222 | -0.16(-1.46%) |
Nov 19, 2009 | 11.04 | 11.06 | 10.81 | 10.83 | 2,831,827 | -0.26(-2.32%) |
Nov 18, 2009 | 11.35 | 11.35 | 11.03 | 11.09 | 3,636,310 | -0.23(-2.03%) |
Nov 17, 2009 | 11.32 | 11.38 | 11.27 | 11.32 | 4,307,857 | +0.02(+0.20%) |
Nov 16, 2009 | 11.24 | 11.30 | 11.23 | 11.30 | 5,371,806 | +0.10(+0.93%) |
Nov 13, 2009 | 11.18 | 11.24 | 11.11 | 11.19 | 3,985,223 | -0.02(-0.16%) |
Nov 12, 2009 | 11.20 | 11.30 | 11.20 | 11.21 | 4,857,167 | +0.00(+0.00%) |
Nov 11, 2009 | 11.11 | 11.29 | 11.10 | 11.21 | 4,111,062 | +0.15(+1.39%) |
Nov 10, 2009 | 11.25 | 11.29 | 11.04 | 11.06 | 6,897,864 | -0.20(-1.80%) |
Nov 09, 2009 | 11.36 | 11.43 | 11.26 | 11.26 | 4,819,521 | -0.02(-0.20%) |
Nov 06, 2009 | 11.18 | 11.30 | 11.11 | 11.28 | 4,710,044 | +0.06(+0.56%) |
Nov 05, 2009 | 11.26 | 11.31 | 11.18 | 11.22 | 3,423,159 | +0.01(+0.08%) |
Nov 04, 2009 | 11.04 | 11.37 | 11.02 | 11.21 | 4,869,255 | +0.07(+0.65%) |
Nov 03, 2009 | 11.08 | 11.24 | 10.88 | 11.14 | 5,470,841 | +0.06(+0.57%) |
Nov 02, 2009 | 11.11 | 11.18 | 10.95 | 11.08 | 4,728,612 | +0.01(+0.12%) |
Oct 30, 2009 | 11.27 | 11.43 | 11.06 | 11.06 | 4,260,776 | -0.21(-1.84%) |
Oct 29, 2009 | 11.10 | 11.27 | 11.04 | 11.27 | 3,641,286 | +0.22(+1.96%) |
Oct 28, 2009 | 11.28 | 11.34 | 11.05 | 11.05 | 3,215,949 | -0.24(-2.12%) |
Oct 27, 2009 | 11.29 | 11.36 | 11.20 | 11.29 | 3,998,336 | -0.01(-0.08%) |
Oct 26, 2009 | 11.34 | 11.43 | 11.12 | 11.30 | 6,417,052 | -0.38(-3.25%) |
Oct 23, 2009 | 11.67 | 11.70 | 11.60 | 11.68 | 2,555,558 | -0.22(-1.86%) |
Oct 22, 2009 | 11.64 | 11.92 | 11.60 | 11.90 | 3,297,543 | +0.29(+2.53%) |
Oct 21, 2009 | 11.69 | 11.83 | 11.60 | 11.61 | 3,109,451 | -0.11(-0.92%) |
Oct 20, 2009 | 11.68 | 11.73 | 11.66 | 11.72 | 3,335,933 | +0.05(+0.46%) |
Oct 19, 2009 | 11.47 | 11.69 | 11.44 | 11.66 | 3,086,717 | +0.23(+1.97%) |
Oct 16, 2009 | 11.39 | 11.49 | 11.27 | 11.44 | 2,583,377 | -0.02(-0.20%) |
Oct 15, 2009 | 11.46 | 11.50 | 11.38 | 11.46 | 2,596,129 | -0.03(-0.27%) |
Oct 14, 2009 | 11.51 | 11.56 | 11.38 | 11.49 | 2,559,792 | +0.09(+0.75%) |
Oct 13, 2009 | 11.38 | 11.45 | 11.26 | 11.41 | 2,768,902 | -0.01(-0.08%) |
Oct 12, 2009 | 11.43 | 11.49 | 11.35 | 11.41 | 2,041,168 | +0.04(+0.32%) |
Oct 09, 2009 | 11.31 | 11.38 | 11.23 | 11.38 | 1,891,801 | +0.08(+0.72%) |
Oct 08, 2009 | 11.36 | 11.38 | 11.23 | 11.30 | 3,023,214 | +0.13(+1.13%) |
Oct 07, 2009 | 11.22 | 11.26 | 11.11 | 11.17 | 2,683,187 | -0.03(-0.28%) |
Oct 06, 2009 | 11.03 | 11.23 | 11.01 | 11.20 | 2,762,826 | +0.24(+2.18%) |
Oct 05, 2009 | 10.77 | 10.98 | 10.71 | 10.96 | 3,617,578 | +0.21(+1.93%) |
Oct 02, 2009 | 10.80 | 10.90 | 10.60 | 10.76 | 3,408,200 | -0.15(-1.37%) |