Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.60 | 11.44 | 11.44 | 11.44 | 2,793,970 | -0.12(-1.01%) |
Dec 30, 2009 | 11.38 | 11.67 | 11.34 | 11.56 | 3,564,727 | +0.02(+0.14%) |
Dec 29, 2009 | 11.57 | 11.63 | 11.30 | 11.54 | 2,307,566 | -0.02(-0.14%) |
Dec 28, 2009 | 11.81 | 11.88 | 11.44 | 11.56 | 2,661,248 | -0.22(-1.85%) |
Dec 24, 2009 | 11.83 | 11.83 | 11.72 | 11.78 | 1,782,735 | +0.03(+0.21%) |
Dec 23, 2009 | 11.75 | 12.09 | 11.56 | 11.75 | 7,428,987 | +0.21(+1.81%) |
Dec 22, 2009 | 10.88 | 11.69 | 10.80 | 11.54 | 7,792,857 | +0.74(+6.89%) |
Dec 21, 2009 | 11.04 | 11.04 | 10.65 | 10.80 | 6,405,113 | -0.15(-1.38%) |
Dec 18, 2009 | 11.09 | 11.25 | 10.49 | 10.95 | 24,493,260 | -0.17(-1.50%) |
Dec 17, 2009 | 11.21 | 11.32 | 11.01 | 11.11 | 5,974,215 | -0.26(-2.28%) |
Dec 16, 2009 | 10.75 | 11.51 | 10.71 | 11.37 | 10,618,389 | +0.65(+6.08%) |
Dec 15, 2009 | 10.92 | 11.00 | 10.68 | 10.72 | 5,359,385 | -0.33(-2.95%) |
Dec 14, 2009 | 10.96 | 11.06 | 10.95 | 11.05 | 3,359,369 | -0.05(-0.45%) |
Dec 11, 2009 | 10.86 | 11.11 | 10.75 | 11.10 | 4,595,290 | +0.28(+2.55%) |
Dec 10, 2009 | 10.99 | 11.06 | 10.78 | 10.82 | 2,106,935 | -0.10(-0.92%) |
Dec 09, 2009 | 11.00 | 11.02 | 10.79 | 10.92 | 2,736,447 | +0.01(+0.08%) |
Dec 08, 2009 | 10.96 | 11.18 | 10.85 | 10.91 | 3,029,640 | -0.12(-1.06%) |
Dec 07, 2009 | 11.42 | 11.44 | 10.96 | 11.03 | 4,311,612 | -0.34(-3.01%) |
Dec 04, 2009 | 11.45 | 11.58 | 11.14 | 11.37 | 5,013,293 | +0.16(+1.42%) |
Dec 03, 2009 | 11.55 | 11.55 | 11.18 | 11.21 | 6,429,692 | -0.30(-2.61%) |
Dec 02, 2009 | 11.86 | 11.89 | 11.41 | 11.52 | 6,142,422 | +0.07(+0.58%) |
Dec 01, 2009 | 11.42 | 11.72 | 11.34 | 11.45 | 4,818,920 | +0.12(+1.03%) |
Nov 30, 2009 | 11.43 | 11.52 | 11.18 | 11.33 | 2,926,941 | -0.06(-0.51%) |
Nov 27, 2009 | 11.27 | 11.58 | 11.21 | 11.39 | 1,681,720 | -0.21(-1.80%) |
Nov 25, 2009 | 11.52 | 11.71 | 11.43 | 11.60 | 2,676,948 | +0.12(+1.02%) |
Nov 24, 2009 | 11.77 | 11.77 | 11.42 | 11.48 | 4,286,960 | -0.23(-2.00%) |
Nov 23, 2009 | 11.98 | 12.18 | 11.54 | 11.72 | 5,487,041 | -0.09(-0.78%) |
Nov 20, 2009 | 11.93 | 12.08 | 11.68 | 11.81 | 5,224,163 | -0.42(-3.42%) |
Nov 19, 2009 | 12.41 | 12.41 | 11.88 | 12.23 | 4,601,489 | -0.23(-1.81%) |
Nov 18, 2009 | 12.37 | 12.80 | 12.30 | 12.45 | 3,695,363 | -0.03(-0.27%) |
Nov 17, 2009 | 12.59 | 12.74 | 12.36 | 12.49 | 3,295,938 | -0.25(-1.97%) |
Nov 16, 2009 | 12.70 | 12.94 | 12.62 | 12.74 | 3,271,205 | +0.20(+1.60%) |
Nov 13, 2009 | 12.68 | 12.84 | 12.41 | 12.54 | 3,655,114 | -0.07(-0.53%) |
Nov 12, 2009 | 13.15 | 13.15 | 12.50 | 12.60 | 5,536,004 | -0.49(-3.77%) |
Nov 11, 2009 | 12.65 | 13.16 | 12.59 | 13.10 | 8,779,419 | +0.82(+6.68%) |
Nov 10, 2009 | 12.70 | 12.83 | 12.16 | 12.28 | 5,398,020 | -0.42(-3.29%) |
Nov 09, 2009 | 12.55 | 12.72 | 12.39 | 12.70 | 5,542,097 | +0.23(+1.81%) |
Nov 06, 2009 | 12.44 | 12.99 | 12.24 | 12.47 | 6,602,302 | -0.31(-2.42%) |
Nov 05, 2009 | 12.80 | 13.34 | 12.42 | 12.78 | 5,326,791 | +0.19(+1.53%) |
Nov 04, 2009 | 12.64 | 13.10 | 12.47 | 12.59 | 6,588,177 | +0.10(+0.80%) |
Nov 03, 2009 | 11.72 | 12.52 | 11.71 | 12.49 | 5,304,505 | +0.54(+4.48%) |
Nov 02, 2009 | 11.95 | 12.31 | 11.39 | 11.95 | 6,563,674 | +0.09(+0.78%) |
Oct 30, 2009 | 12.34 | 12.49 | 11.71 | 11.86 | 5,656,038 | -0.41(-3.34%) |
Oct 29, 2009 | 11.94 | 12.59 | 11.83 | 12.27 | 6,513,099 | +0.54(+4.64%) |
Oct 28, 2009 | 12.53 | 12.56 | 11.67 | 11.72 | 7,714,798 | -0.91(-7.21%) |
Oct 27, 2009 | 12.97 | 13.23 | 12.59 | 12.64 | 5,807,409 | -0.28(-2.20%) |
Oct 26, 2009 | 13.29 | 13.56 | 12.68 | 12.92 | 5,232,295 | -0.29(-2.22%) |
Oct 23, 2009 | 13.05 | 13.26 | 12.79 | 13.21 | 8,649,549 | -0.31(-2.29%) |
Oct 22, 2009 | 12.61 | 13.79 | 12.43 | 13.52 | 8,885,584 | +0.95(+7.51%) |
Oct 21, 2009 | 12.76 | 13.15 | 12.54 | 12.58 | 3,823,476 | -0.23(-1.83%) |
Oct 20, 2009 | 12.73 | 12.82 | 12.66 | 12.81 | 4,234,049 | -0.12(-0.91%) |
Oct 19, 2009 | 13.38 | 13.42 | 12.85 | 12.93 | 4,573,352 | -0.30(-2.28%) |
Oct 16, 2009 | 13.35 | 13.45 | 13.05 | 13.23 | 4,073,509 | -0.23(-1.68%) |
Oct 15, 2009 | 13.43 | 13.48 | 13.26 | 13.46 | 4,224,096 | +0.01(+0.06%) |
Oct 14, 2009 | 13.43 | 13.58 | 13.03 | 13.45 | 6,150,257 | +0.38(+2.88%) |
Oct 13, 2009 | 12.67 | 13.36 | 12.60 | 13.07 | 8,496,380 | +0.38(+3.03%) |
Oct 12, 2009 | 13.02 | 13.33 | 12.63 | 12.69 | 15,457,309 | -1.08(-7.84%) |
Oct 09, 2009 | 13.41 | 13.83 | 13.07 | 13.77 | 6,759,443 | +0.34(+2.55%) |
Oct 08, 2009 | 12.90 | 13.99 | 12.75 | 13.42 | 11,981,590 | +0.72(+5.66%) |
Oct 07, 2009 | 12.90 | 12.90 | 12.41 | 12.70 | 7,318,906 | -0.20(-1.56%) |
Oct 06, 2009 | 12.75 | 13.24 | 12.61 | 12.90 | 5,981,465 | +0.18(+1.38%) |
Oct 05, 2009 | 12.90 | 13.05 | 12.49 | 12.73 | 5,602,471 | +0.03(+0.20%) |
Oct 02, 2009 | 12.73 | 13.02 | 12.46 | 12.70 | 7,507,863 | -0.21(-1.62%) |