Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.26 | 12.15 | 12.15 | 12.15 | 3,897,596 | +0.02(+0.17%) |
Dec 30, 2009 | 12.11 | 12.18 | 12.06 | 12.13 | 4,563,843 | -0.01(-0.04%) |
Dec 29, 2009 | 12.26 | 12.29 | 12.14 | 12.14 | 8,236,882 | +0.12(+1.02%) |
Dec 28, 2009 | 12.04 | 12.08 | 11.96 | 12.01 | 8,193,166 | +0.03(+0.22%) |
Dec 24, 2009 | 11.89 | 11.99 | 11.84 | 11.99 | 2,213,083 | +0.24(+2.04%) |
Dec 23, 2009 | 11.70 | 11.81 | 11.69 | 11.75 | 7,210,431 | +0.16(+1.38%) |
Dec 22, 2009 | 11.66 | 11.67 | 11.57 | 11.59 | 10,172,375 | -0.31(-2.64%) |
Dec 21, 2009 | 11.85 | 11.93 | 11.83 | 11.90 | 7,260,002 | -0.09(-0.71%) |
Dec 18, 2009 | 11.95 | 11.99 | 11.81 | 11.99 | 6,258,623 | +0.07(+0.63%) |
Dec 17, 2009 | 11.89 | 11.91 | 11.81 | 11.91 | 8,838,965 | -0.20(-1.67%) |
Dec 16, 2009 | 12.13 | 12.18 | 12.08 | 12.11 | 8,369,238 | -0.03(-0.26%) |
Dec 15, 2009 | 12.16 | 12.24 | 12.09 | 12.15 | 8,194,839 | -0.18(-1.47%) |
Dec 14, 2009 | 12.32 | 12.34 | 12.30 | 12.33 | 5,556,851 | +0.11(+0.91%) |
Dec 11, 2009 | 12.31 | 12.32 | 12.19 | 12.22 | 7,244,335 | -0.06(-0.48%) |
Dec 10, 2009 | 12.29 | 12.34 | 12.23 | 12.27 | 8,707,530 | +0.14(+1.14%) |
Dec 09, 2009 | 12.08 | 12.16 | 11.98 | 12.14 | 13,090,771 | +0.07(+0.62%) |
Dec 08, 2009 | 12.18 | 12.18 | 12.01 | 12.06 | 14,351,686 | -0.24(-1.99%) |
Dec 07, 2009 | 12.25 | 12.42 | 12.23 | 12.31 | 11,574,763 | -0.21(-1.66%) |
Dec 04, 2009 | 12.72 | 12.79 | 12.37 | 12.51 | 14,968,204 | -0.05(-0.42%) |
Dec 03, 2009 | 12.78 | 12.86 | 12.57 | 12.57 | 9,922,976 | -0.14(-1.09%) |
Dec 02, 2009 | 12.73 | 12.86 | 12.68 | 12.70 | 6,734,375 | -0.01(-0.08%) |
Dec 01, 2009 | 12.70 | 12.78 | 12.63 | 12.72 | 11,884,949 | +0.30(+2.44%) |
Nov 30, 2009 | 12.30 | 12.47 | 12.25 | 12.41 | 9,080,108 | +0.27(+2.23%) |
Nov 27, 2009 | 11.95 | 12.24 | 11.84 | 12.14 | 11,277,579 | -0.62(-4.87%) |
Nov 25, 2009 | 12.65 | 12.78 | 12.59 | 12.76 | 5,784,212 | +0.31(+2.48%) |
Nov 24, 2009 | 12.54 | 12.54 | 12.34 | 12.45 | 10,069,251 | -0.20(-1.60%) |
Nov 23, 2009 | 12.75 | 12.76 | 12.62 | 12.66 | 6,717,421 | +0.26(+2.10%) |
Nov 20, 2009 | 12.27 | 12.49 | 12.24 | 12.40 | 8,052,748 | -0.12(-0.94%) |
Nov 19, 2009 | 12.57 | 12.58 | 12.34 | 12.51 | 12,558,688 | -0.27(-2.08%) |
Nov 18, 2009 | 12.84 | 12.84 | 12.68 | 12.78 | 8,907,094 | -0.06(-0.46%) |
Nov 17, 2009 | 12.70 | 12.85 | 12.62 | 12.84 | 11,228,353 | -0.20(-1.51%) |
Nov 16, 2009 | 12.90 | 13.07 | 12.90 | 13.03 | 12,398,779 | +0.21(+1.62%) |
Nov 13, 2009 | 12.65 | 12.84 | 12.58 | 12.83 | 8,021,691 | +0.24(+1.94%) |
Nov 12, 2009 | 12.83 | 12.89 | 12.54 | 12.58 | 10,735,365 | -0.26(-1.99%) |
Nov 11, 2009 | 12.89 | 12.97 | 12.78 | 12.84 | 11,855,933 | +0.05(+0.42%) |
Nov 10, 2009 | 12.68 | 12.81 | 12.65 | 12.78 | 11,924,410 | +0.04(+0.29%) |
Nov 09, 2009 | 12.61 | 12.77 | 12.58 | 12.75 | 15,802,353 | +0.55(+4.49%) |
Nov 06, 2009 | 12.03 | 12.24 | 12.01 | 12.20 | 12,853,367 | +0.27(+2.23%) |
Nov 05, 2009 | 11.94 | 12.02 | 11.90 | 11.93 | 8,822,535 | +0.06(+0.54%) |
Nov 04, 2009 | 11.95 | 12.02 | 11.84 | 11.87 | 12,141,894 | +0.10(+0.81%) |
Nov 03, 2009 | 11.56 | 11.78 | 11.47 | 11.77 | 14,398,160 | -0.08(-0.67%) |
Nov 02, 2009 | 11.81 | 12.03 | 11.65 | 11.85 | 15,760,706 | +0.19(+1.60%) |
Oct 30, 2009 | 12.02 | 12.08 | 11.57 | 11.67 | 15,641,541 | -0.53(-4.32%) |
Oct 29, 2009 | 12.00 | 12.24 | 11.95 | 12.19 | 16,843,738 | +0.24(+2.05%) |
Oct 28, 2009 | 12.16 | 12.21 | 11.84 | 11.95 | 23,477,360 | -0.56(-4.51%) |
Oct 27, 2009 | 12.61 | 12.68 | 12.44 | 12.51 | 10,747,524 | -0.15(-1.22%) |
Oct 26, 2009 | 12.84 | 13.00 | 12.61 | 12.67 | 12,772,524 | -0.18(-1.41%) |
Oct 23, 2009 | 12.88 | 12.91 | 12.77 | 12.85 | 9,115,642 | -0.14(-1.06%) |
Oct 22, 2009 | 12.81 | 12.99 | 12.67 | 12.99 | 8,693,841 | +0.17(+1.33%) |
Oct 21, 2009 | 12.86 | 13.07 | 12.81 | 12.82 | 13,131,306 | -0.01(-0.08%) |
Oct 20, 2009 | 12.76 | 12.86 | 12.75 | 12.83 | 9,564,719 | -0.14(-1.07%) |
Oct 19, 2009 | 12.84 | 13.01 | 12.78 | 12.97 | 7,102,127 | +0.18(+1.37%) |
Oct 16, 2009 | 12.73 | 12.83 | 12.68 | 12.79 | 7,439,990 | -0.15(-1.15%) |
Oct 15, 2009 | 12.84 | 12.95 | 12.81 | 12.94 | 10,414,067 | +0.09(+0.70%) |
Oct 14, 2009 | 12.81 | 12.89 | 12.76 | 12.85 | 10,266,736 | +0.38(+3.07%) |
Oct 13, 2009 | 12.48 | 12.52 | 12.38 | 12.47 | 10,743,299 | -0.01(-0.04%) |
Oct 12, 2009 | 12.50 | 12.52 | 12.42 | 12.47 | 6,494,244 | +0.04(+0.30%) |
Oct 09, 2009 | 12.39 | 12.46 | 12.33 | 12.43 | 10,120,341 | -0.06(-0.47%) |
Oct 08, 2009 | 12.40 | 12.58 | 12.36 | 12.49 | 14,769,896 | +0.45(+3.76%) |
Oct 07, 2009 | 11.98 | 12.08 | 11.94 | 12.04 | 6,339,054 | +0.14(+1.21%) |
Oct 06, 2009 | 11.84 | 11.98 | 11.81 | 11.90 | 10,855,415 | +0.26(+2.24%) |
Oct 05, 2009 | 11.54 | 11.70 | 11.49 | 11.64 | 10,471,679 | +0.23(+2.01%) |
Oct 02, 2009 | 11.31 | 11.50 | 11.24 | 11.41 | 9,866,024 | -0.18(-1.56%) |