Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.95 | 12.55 | 12.55 | 12.55 | 919,354 | -0.37(-2.87%) |
Dec 30, 2009 | 12.91 | 13.03 | 12.84 | 12.92 | 673,910 | -0.08(-0.65%) |
Dec 29, 2009 | 13.03 | 13.06 | 12.94 | 13.00 | 769,958 | -0.03(-0.20%) |
Dec 28, 2009 | 13.08 | 13.10 | 12.84 | 13.03 | 736,515 | +0.04(+0.29%) |
Dec 24, 2009 | 12.95 | 13.05 | 12.94 | 12.99 | 199,981 | +0.06(+0.45%) |
Dec 23, 2009 | 12.89 | 13.02 | 12.85 | 12.94 | 711,672 | +0.06(+0.49%) |
Dec 22, 2009 | 13.08 | 13.08 | 12.73 | 12.87 | 1,300,095 | -0.05(-0.41%) |
Dec 21, 2009 | 12.77 | 13.03 | 12.71 | 12.93 | 1,324,520 | +0.29(+2.30%) |
Dec 18, 2009 | 12.49 | 12.63 | 12.16 | 12.63 | 5,038,926 | +0.18(+1.44%) |
Dec 17, 2009 | 12.85 | 12.87 | 12.45 | 12.45 | 2,198,244 | -0.51(-3.92%) |
Dec 16, 2009 | 13.23 | 13.31 | 12.95 | 12.96 | 1,784,149 | -0.16(-1.25%) |
Dec 15, 2009 | 13.08 | 13.33 | 13.04 | 13.13 | 1,355,613 | -0.07(-0.56%) |
Dec 14, 2009 | 13.14 | 13.22 | 13.07 | 13.20 | 1,665,819 | +0.11(+0.85%) |
Dec 11, 2009 | 13.20 | 13.26 | 12.87 | 13.09 | 1,017,086 | -0.03(-0.24%) |
Dec 10, 2009 | 13.19 | 13.39 | 13.01 | 13.12 | 838,273 | +0.08(+0.61%) |
Dec 09, 2009 | 13.03 | 13.18 | 12.89 | 13.04 | 1,354,939 | -0.01(-0.04%) |
Dec 08, 2009 | 13.05 | 13.14 | 12.85 | 13.05 | 1,108,389 | -0.13(-1.00%) |
Dec 07, 2009 | 13.14 | 13.29 | 13.06 | 13.18 | 891,488 | +0.01(+0.08%) |
Dec 04, 2009 | 12.85 | 13.21 | 12.70 | 13.17 | 1,449,055 | +0.38(+2.94%) |
Dec 03, 2009 | 12.97 | 13.10 | 12.76 | 12.79 | 1,234,775 | -0.11(-0.82%) |
Dec 02, 2009 | 13.05 | 13.24 | 12.82 | 12.90 | 1,760,488 | -0.21(-1.61%) |
Dec 01, 2009 | 13.17 | 13.29 | 12.97 | 13.11 | 3,064,502 | +0.05(+0.41%) |
Nov 30, 2009 | 13.22 | 13.25 | 12.91 | 13.06 | 2,631,427 | -0.15(-1.16%) |
Nov 27, 2009 | 12.97 | 13.31 | 12.82 | 13.21 | 329,027 | -0.22(-1.65%) |
Nov 25, 2009 | 13.54 | 13.54 | 13.39 | 13.43 | 1,311,282 | -0.02(-0.16%) |
Nov 24, 2009 | 13.51 | 13.58 | 13.41 | 13.45 | 3,156,039 | -0.10(-0.74%) |
Nov 23, 2009 | 13.61 | 13.82 | 13.48 | 13.55 | 2,579,859 | +0.25(+1.91%) |
Nov 20, 2009 | 13.12 | 13.32 | 13.06 | 13.30 | 1,069,546 | +0.06(+0.48%) |
Nov 19, 2009 | 13.38 | 13.38 | 13.05 | 13.24 | 1,295,460 | -0.21(-1.57%) |
Nov 18, 2009 | 13.33 | 13.46 | 13.16 | 13.45 | 1,067,434 | +0.07(+0.51%) |
Nov 17, 2009 | 13.16 | 13.40 | 13.08 | 13.38 | 846,135 | +0.13(+0.96%) |
Nov 16, 2009 | 12.95 | 13.37 | 12.95 | 13.25 | 892,890 | +0.40(+3.09%) |
Nov 13, 2009 | 12.71 | 12.93 | 12.50 | 12.86 | 1,213,618 | -0.03(-0.21%) |
Nov 12, 2009 | 12.95 | 13.11 | 12.86 | 12.88 | 1,308,293 | -0.10(-0.77%) |
Nov 11, 2009 | 12.98 | 13.09 | 12.87 | 12.98 | 867,768 | +0.05(+0.37%) |
Nov 10, 2009 | 12.75 | 12.97 | 12.64 | 12.94 | 1,245,136 | +0.15(+1.16%) |
Nov 09, 2009 | 12.63 | 12.83 | 12.56 | 12.79 | 884,052 | +0.33(+2.63%) |
Nov 06, 2009 | 12.17 | 12.49 | 12.14 | 12.46 | 1,219,114 | +0.14(+1.16%) |
Nov 05, 2009 | 12.28 | 12.39 | 12.15 | 12.32 | 1,950,804 | +0.17(+1.39%) |
Nov 04, 2009 | 12.27 | 12.46 | 12.05 | 12.15 | 2,026,971 | +0.02(+0.13%) |
Nov 03, 2009 | 11.55 | 12.15 | 11.45 | 12.13 | 2,206,598 | +0.52(+4.47%) |
Nov 02, 2009 | 11.78 | 12.02 | 11.44 | 11.61 | 2,296,860 | -0.05(-0.41%) |
Oct 30, 2009 | 12.09 | 12.23 | 11.55 | 11.66 | 1,978,721 | -0.49(-4.01%) |
Oct 29, 2009 | 11.45 | 12.50 | 11.23 | 12.15 | 3,854,021 | +1.09(+9.81%) |
Oct 28, 2009 | 11.74 | 11.74 | 11.03 | 11.06 | 1,737,958 | -0.70(-5.98%) |
Oct 27, 2009 | 12.16 | 12.25 | 11.71 | 11.77 | 1,018,864 | -0.39(-3.22%) |
Oct 26, 2009 | 12.37 | 12.76 | 12.10 | 12.16 | 655,249 | -0.21(-1.71%) |
Oct 23, 2009 | 12.40 | 12.44 | 12.28 | 12.37 | 714,429 | -0.23(-1.85%) |
Oct 22, 2009 | 12.56 | 12.67 | 12.34 | 12.60 | 1,043,178 | -0.02(-0.17%) |
Oct 21, 2009 | 12.36 | 12.87 | 12.31 | 12.62 | 1,478,383 | +0.20(+1.58%) |
Oct 20, 2009 | 12.17 | 12.44 | 12.14 | 12.43 | 1,467,126 | +0.02(+0.13%) |
Oct 19, 2009 | 12.09 | 12.54 | 12.03 | 12.41 | 781,423 | +0.39(+3.21%) |
Oct 16, 2009 | 12.01 | 12.21 | 11.93 | 12.03 | 1,049,324 | -0.14(-1.17%) |
Oct 15, 2009 | 12.10 | 12.35 | 12.06 | 12.17 | 1,631,424 | -0.06(-0.52%) |
Oct 14, 2009 | 12.26 | 12.38 | 12.09 | 12.23 | 1,511,996 | +0.17(+1.45%) |
Oct 13, 2009 | 12.14 | 12.16 | 11.85 | 12.06 | 650,640 | -0.11(-0.87%) |
Oct 12, 2009 | 12.33 | 12.36 | 12.10 | 12.16 | 395,787 | -0.03(-0.22%) |
Oct 09, 2009 | 12.05 | 12.22 | 12.00 | 12.19 | 590,676 | +0.07(+0.61%) |
Oct 08, 2009 | 12.04 | 12.22 | 11.93 | 12.12 | 1,139,504 | +0.19(+1.60%) |
Oct 07, 2009 | 12.00 | 12.19 | 11.83 | 11.92 | 906,618 | -0.15(-1.27%) |
Oct 06, 2009 | 12.05 | 12.55 | 11.95 | 12.08 | 1,327,746 | +0.17(+1.47%) |
Oct 05, 2009 | 11.61 | 11.96 | 11.57 | 11.90 | 1,118,183 | +0.39(+3.35%) |
Oct 02, 2009 | 11.67 | 11.74 | 11.37 | 11.52 | 1,499,646 | -0.32(-2.73%) |