Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.99 | 12.84 | 12.84 | 12.84 | 1,489,953 | -0.13(-1.02%) |
Dec 30, 2009 | 12.89 | 12.97 | 12.87 | 12.97 | 882,676 | +0.06(+0.50%) |
Dec 29, 2009 | 12.95 | 12.95 | 12.89 | 12.90 | 1,070,395 | -0.02(-0.19%) |
Dec 28, 2009 | 12.95 | 12.98 | 12.86 | 12.93 | 1,665,932 | +0.02(+0.12%) |
Dec 24, 2009 | 12.81 | 12.92 | 12.79 | 12.91 | 1,541,917 | +0.13(+0.98%) |
Dec 23, 2009 | 12.74 | 12.79 | 12.70 | 12.79 | 1,894,114 | +0.07(+0.58%) |
Dec 22, 2009 | 12.68 | 12.72 | 12.64 | 12.71 | 1,246,777 | +0.08(+0.67%) |
Dec 21, 2009 | 12.54 | 12.68 | 12.54 | 12.63 | 1,293,950 | +0.13(+1.02%) |
Dec 18, 2009 | 12.38 | 12.50 | 12.36 | 12.50 | 932,950 | +0.20(+1.61%) |
Dec 17, 2009 | 12.39 | 12.40 | 12.28 | 12.30 | 1,278,925 | -0.14(-1.11%) |
Dec 16, 2009 | 12.40 | 12.48 | 12.40 | 12.44 | 1,262,470 | +0.06(+0.50%) |
Dec 15, 2009 | 12.42 | 12.49 | 12.35 | 12.38 | 877,391 | -0.07(-0.57%) |
Dec 14, 2009 | 12.43 | 12.45 | 12.42 | 12.45 | 1,302,525 | +0.13(+1.05%) |
Dec 11, 2009 | 12.42 | 12.42 | 12.27 | 12.32 | 1,876,139 | -0.03(-0.25%) |
Dec 10, 2009 | 12.37 | 12.42 | 12.35 | 12.35 | 1,093,649 | +0.04(+0.33%) |
Dec 09, 2009 | 12.18 | 12.32 | 12.11 | 12.31 | 1,918,807 | +0.11(+0.88%) |
Dec 08, 2009 | 12.24 | 12.29 | 12.15 | 12.21 | 1,658,671 | -0.08(-0.69%) |
Dec 07, 2009 | 12.31 | 12.39 | 12.27 | 12.29 | 2,577,690 | -0.06(-0.52%) |
Dec 04, 2009 | 12.40 | 12.48 | 12.20 | 12.36 | 2,382,929 | +0.12(+0.98%) |
Dec 03, 2009 | 12.31 | 12.37 | 12.23 | 12.23 | 1,069,794 | -0.02(-0.13%) |
Dec 02, 2009 | 12.25 | 12.35 | 12.23 | 12.25 | 894,845 | +0.01(+0.09%) |
Dec 01, 2009 | 12.15 | 12.29 | 12.15 | 12.24 | 2,170,306 | +0.17(+1.37%) |
Nov 30, 2009 | 12.01 | 12.08 | 11.94 | 12.07 | 1,307,595 | +0.02(+0.20%) |
Nov 27, 2009 | 11.96 | 12.12 | 11.90 | 12.05 | 2,339,522 | -0.20(-1.62%) |
Nov 25, 2009 | 12.26 | 12.27 | 12.23 | 12.25 | 774,251 | +0.03(+0.24%) |
Nov 24, 2009 | 12.26 | 12.27 | 12.16 | 12.22 | 1,740,277 | -0.06(-0.51%) |
Nov 23, 2009 | 12.22 | 12.32 | 12.22 | 12.28 | 1,042,052 | +0.18(+1.49%) |
Nov 20, 2009 | 12.09 | 12.12 | 12.04 | 12.10 | 1,329,998 | -0.07(-0.54%) |
Nov 19, 2009 | 12.28 | 12.29 | 12.09 | 12.17 | 1,495,645 | -0.21(-1.68%) |
Nov 18, 2009 | 12.43 | 12.43 | 12.31 | 12.38 | 1,342,338 | -0.07(-0.59%) |
Nov 17, 2009 | 12.35 | 12.45 | 12.34 | 12.45 | 2,719,106 | +0.08(+0.61%) |
Nov 16, 2009 | 12.29 | 12.42 | 12.28 | 12.37 | 1,962,013 | +0.13(+1.04%) |
Nov 13, 2009 | 12.18 | 12.28 | 12.13 | 12.25 | 1,920,838 | +0.12(+0.96%) |
Nov 12, 2009 | 12.18 | 12.27 | 12.11 | 12.13 | 3,121,626 | -0.07(-0.55%) |
Nov 11, 2009 | 12.18 | 12.25 | 12.13 | 12.20 | 3,543,112 | +0.09(+0.77%) |
Nov 10, 2009 | 12.08 | 12.16 | 12.06 | 12.10 | 1,355,449 | -0.00(-0.03%) |
Nov 09, 2009 | 11.95 | 12.11 | 11.93 | 12.11 | 1,252,398 | +0.25(+2.13%) |
Nov 06, 2009 | 11.80 | 11.90 | 11.75 | 11.86 | 1,229,251 | +0.02(+0.17%) |
Nov 05, 2009 | 11.74 | 11.87 | 11.70 | 11.84 | 1,321,566 | +0.26(+2.22%) |
Nov 04, 2009 | 11.58 | 11.71 | 11.56 | 11.58 | 1,488,370 | +0.08(+0.70%) |
Nov 03, 2009 | 11.44 | 11.51 | 11.39 | 11.50 | 2,904,843 | -0.01(-0.12%) |
Nov 02, 2009 | 11.51 | 11.62 | 11.39 | 11.51 | 1,845,202 | +0.03(+0.25%) |
Oct 30, 2009 | 11.77 | 11.77 | 11.45 | 11.48 | 3,790,599 | -0.30(-2.54%) |
Oct 29, 2009 | 11.65 | 11.80 | 11.61 | 11.78 | 1,952,040 | +0.22(+1.87%) |
Oct 28, 2009 | 11.73 | 11.79 | 11.53 | 11.57 | 1,827,048 | -0.22(-1.86%) |
Oct 27, 2009 | 11.92 | 11.96 | 11.75 | 11.78 | 1,987,249 | -0.12(-1.03%) |
Oct 26, 2009 | 11.96 | 12.13 | 11.86 | 11.91 | 2,518,007 | -0.05(-0.41%) |
Oct 23, 2009 | 11.99 | 12.00 | 11.91 | 11.96 | 2,759,519 | -0.03(-0.26%) |
Oct 22, 2009 | 11.90 | 12.01 | 11.81 | 11.99 | 3,607,748 | +0.08(+0.64%) |
Oct 21, 2009 | 11.96 | 12.12 | 11.89 | 11.91 | 2,054,790 | -0.05(-0.41%) |
Oct 20, 2009 | 11.88 | 11.96 | 11.88 | 11.96 | 1,340,464 | +0.01(+0.11%) |
Oct 19, 2009 | 11.86 | 11.97 | 11.80 | 11.95 | 1,346,959 | +0.10(+0.87%) |
Oct 16, 2009 | 11.91 | 11.91 | 11.75 | 11.84 | 2,199,249 | -0.12(-1.03%) |
Oct 15, 2009 | 11.90 | 11.97 | 11.88 | 11.97 | 3,300,914 | -0.02(-0.13%) |
Oct 14, 2009 | 12.04 | 12.04 | 11.91 | 11.98 | 2,054,624 | +0.17(+1.44%) |
Oct 13, 2009 | 11.81 | 11.86 | 11.76 | 11.81 | 1,114,510 | +0.00(+0.00%) |
Oct 12, 2009 | 11.87 | 11.88 | 11.74 | 11.81 | 1,571,806 | +0.04(+0.36%) |
Oct 09, 2009 | 11.60 | 11.78 | 11.58 | 11.77 | 1,054,912 | +0.16(+1.34%) |
Oct 08, 2009 | 11.66 | 11.72 | 11.58 | 11.61 | 1,357,834 | +0.04(+0.31%) |
Oct 07, 2009 | 11.53 | 11.60 | 11.51 | 11.58 | 1,023,553 | +0.02(+0.17%) |
Oct 06, 2009 | 11.41 | 11.58 | 11.40 | 11.56 | 1,092,950 | +0.22(+1.95%) |
Oct 05, 2009 | 11.29 | 11.38 | 11.19 | 11.34 | 1,269,364 | +0.11(+0.95%) |
Oct 02, 2009 | 11.15 | 11.31 | 11.15 | 11.23 | 1,655,116 | -0.02(-0.14%) |