Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.51 | 10.60 | 10.60 | 10.60 | 3,922,730 | +0.02(+0.23%) |
Dec 30, 2009 | 10.49 | 10.57 | 10.33 | 10.57 | 3,389,611 | +0.04(+0.39%) |
Dec 29, 2009 | 10.48 | 10.63 | 10.46 | 10.53 | 2,577,837 | -0.01(-0.08%) |
Dec 28, 2009 | 10.66 | 10.79 | 10.48 | 10.54 | 3,973,111 | -0.12(-1.09%) |
Dec 24, 2009 | 10.71 | 10.75 | 10.60 | 10.65 | 1,386,937 | -0.02(-0.15%) |
Dec 23, 2009 | 10.89 | 10.90 | 10.61 | 10.67 | 4,641,148 | -0.25(-2.27%) |
Dec 22, 2009 | 10.91 | 10.92 | 10.75 | 10.92 | 3,668,210 | +0.01(+0.08%) |
Dec 21, 2009 | 10.86 | 10.97 | 10.70 | 10.91 | 3,741,202 | +0.07(+0.69%) |
Dec 18, 2009 | 10.57 | 10.84 | 10.49 | 10.84 | 6,925,667 | +0.35(+3.31%) |
Dec 17, 2009 | 10.54 | 10.77 | 10.47 | 10.49 | 4,395,256 | -0.17(-1.63%) |
Dec 16, 2009 | 10.82 | 10.94 | 10.58 | 10.66 | 5,515,307 | -0.12(-1.07%) |
Dec 15, 2009 | 11.15 | 11.16 | 10.70 | 10.78 | 6,826,854 | -0.59(-5.16%) |
Dec 14, 2009 | 11.30 | 11.40 | 11.07 | 11.36 | 4,780,627 | +0.14(+1.25%) |
Dec 11, 2009 | 11.18 | 11.31 | 11.08 | 11.22 | 4,230,841 | +0.06(+0.52%) |
Dec 10, 2009 | 11.59 | 11.61 | 11.11 | 11.17 | 5,826,077 | -0.38(-3.29%) |
Dec 09, 2009 | 11.32 | 11.67 | 11.13 | 11.55 | 9,153,124 | +0.20(+1.75%) |
Dec 08, 2009 | 10.98 | 11.45 | 10.95 | 11.35 | 9,631,168 | +0.40(+3.62%) |
Dec 07, 2009 | 10.76 | 11.05 | 10.74 | 10.95 | 6,267,886 | +0.17(+1.53%) |
Dec 04, 2009 | 10.75 | 10.86 | 10.53 | 10.79 | 7,399,534 | +0.39(+3.73%) |
Dec 03, 2009 | 11.14 | 11.31 | 10.34 | 10.40 | 8,828,957 | -0.62(-5.62%) |
Dec 02, 2009 | 10.90 | 11.23 | 10.82 | 11.02 | 6,059,001 | +0.15(+1.37%) |
Dec 01, 2009 | 11.00 | 11.03 | 10.62 | 10.87 | 5,975,954 | +0.01(+0.08%) |
Nov 30, 2009 | 10.47 | 10.86 | 10.45 | 10.86 | 5,974,859 | +0.44(+4.20%) |
Nov 27, 2009 | 10.49 | 10.74 | 10.41 | 10.42 | 2,888,152 | -0.38(-3.52%) |
Nov 25, 2009 | 11.04 | 11.13 | 10.62 | 10.80 | 6,292,090 | -0.22(-2.02%) |
Nov 24, 2009 | 11.53 | 11.66 | 10.94 | 11.03 | 9,438,277 | -0.64(-5.45%) |
Nov 23, 2009 | 11.31 | 12.15 | 11.22 | 11.66 | 21,604,248 | +1.30(+12.51%) |
Nov 20, 2009 | 10.48 | 10.67 | 10.32 | 10.37 | 4,879,584 | -0.16(-1.49%) |
Nov 19, 2009 | 10.90 | 11.00 | 10.46 | 10.52 | 6,325,180 | -0.48(-4.35%) |
Nov 18, 2009 | 11.11 | 11.31 | 10.92 | 11.00 | 5,093,853 | -0.12(-1.04%) |
Nov 17, 2009 | 10.95 | 11.25 | 10.85 | 11.12 | 5,358,090 | +0.07(+0.60%) |
Nov 16, 2009 | 10.97 | 11.25 | 10.89 | 11.05 | 6,480,796 | +0.22(+2.06%) |
Nov 13, 2009 | 10.73 | 11.07 | 10.59 | 10.83 | 10,278,919 | +0.14(+1.31%) |
Nov 12, 2009 | 10.93 | 11.18 | 10.65 | 10.69 | 7,646,369 | -0.25(-2.27%) |
Nov 11, 2009 | 10.86 | 11.26 | 10.57 | 10.94 | 13,785,374 | -0.02(-0.15%) |
Nov 10, 2009 | 11.83 | 11.83 | 10.93 | 10.95 | 13,977,812 | -0.90(-7.60%) |
Nov 09, 2009 | 11.54 | 11.87 | 11.42 | 11.85 | 8,048,806 | +0.43(+3.76%) |
Nov 06, 2009 | 11.40 | 11.73 | 11.26 | 11.42 | 6,131,808 | -0.18(-1.57%) |
Nov 05, 2009 | 11.36 | 11.65 | 11.22 | 11.60 | 8,082,892 | +0.33(+2.93%) |
Nov 04, 2009 | 11.95 | 12.18 | 11.24 | 11.27 | 9,376,684 | -0.62(-5.21%) |
Nov 03, 2009 | 11.49 | 11.96 | 11.11 | 11.89 | 8,804,745 | +0.29(+2.49%) |
Nov 02, 2009 | 11.75 | 12.37 | 11.37 | 11.60 | 8,599,206 | -0.09(-0.78%) |
Oct 30, 2009 | 12.34 | 12.36 | 11.47 | 11.69 | 13,630,261 | -0.76(-6.10%) |
Oct 29, 2009 | 12.22 | 12.60 | 11.59 | 12.45 | 9,776,899 | +0.42(+3.50%) |
Oct 28, 2009 | 12.64 | 12.79 | 11.91 | 12.03 | 10,979,316 | -0.59(-4.71%) |
Oct 27, 2009 | 12.95 | 13.16 | 12.54 | 12.63 | 8,184,642 | -0.30(-2.30%) |
Oct 26, 2009 | 13.84 | 13.92 | 12.84 | 12.93 | 9,002,500 | -0.97(-6.96%) |
Oct 23, 2009 | 13.85 | 14.36 | 13.63 | 13.89 | 7,857,437 | -0.46(-3.22%) |
Oct 22, 2009 | 13.77 | 14.40 | 13.54 | 14.35 | 10,863,278 | +0.54(+3.88%) |
Oct 21, 2009 | 14.10 | 14.27 | 13.69 | 13.82 | 10,971,527 | -0.41(-2.90%) |
Oct 20, 2009 | 13.93 | 14.78 | 13.81 | 14.23 | 15,035,368 | -0.91(-6.00%) |
Oct 19, 2009 | 15.06 | 15.39 | 14.73 | 15.14 | 8,290,141 | +0.13(+0.88%) |
Oct 16, 2009 | 15.23 | 15.72 | 14.73 | 15.01 | 8,587,711 | -0.54(-3.45%) |
Oct 15, 2009 | 15.28 | 15.68 | 15.14 | 15.54 | 5,030,581 | +0.14(+0.91%) |
Oct 14, 2009 | 15.01 | 15.47 | 14.66 | 15.40 | 8,578,146 | +0.52(+3.50%) |
Oct 13, 2009 | 14.21 | 15.03 | 14.09 | 14.88 | 10,727,258 | +0.84(+6.00%) |
Oct 12, 2009 | 14.11 | 14.37 | 14.01 | 14.04 | 4,528,563 | -0.22(-1.56%) |
Oct 09, 2009 | 14.16 | 14.29 | 13.97 | 14.26 | 5,358,807 | +0.11(+0.76%) |
Oct 08, 2009 | 14.48 | 14.53 | 14.05 | 14.16 | 5,978,515 | -0.17(-1.15%) |
Oct 07, 2009 | 14.52 | 14.52 | 14.02 | 14.32 | 3,859,024 | -0.02(-0.12%) |
Oct 06, 2009 | 14.35 | 15.49 | 14.21 | 14.34 | 9,532,556 | +0.19(+1.34%) |
Oct 05, 2009 | 13.73 | 14.15 | 13.67 | 14.15 | 5,352,886 | +0.37(+2.70%) |
Oct 02, 2009 | 13.31 | 14.03 | 13.26 | 13.78 | 9,106,770 | +0.25(+1.86%) |