Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.13 | 11.03 | 11.03 | 11.03 | 4,133,377 | -0.10(-0.89%) |
Dec 30, 2009 | 11.12 | 11.19 | 11.06 | 11.13 | 4,911,703 | -0.03(-0.26%) |
Dec 29, 2009 | 11.24 | 11.32 | 11.11 | 11.16 | 5,356,973 | -0.02(-0.16%) |
Dec 28, 2009 | 11.28 | 11.30 | 11.13 | 11.17 | 4,828,939 | -0.09(-0.78%) |
Dec 24, 2009 | 11.41 | 11.41 | 11.23 | 11.26 | 2,598,057 | -0.11(-0.98%) |
Dec 23, 2009 | 11.33 | 11.44 | 11.32 | 11.37 | 4,243,754 | +0.03(+0.26%) |
Dec 22, 2009 | 11.24 | 11.39 | 11.23 | 11.34 | 6,049,039 | +0.09(+0.78%) |
Dec 21, 2009 | 11.26 | 11.37 | 11.20 | 11.26 | 7,594,403 | +0.06(+0.57%) |
Dec 18, 2009 | 11.26 | 11.33 | 11.06 | 11.19 | 10,234,885 | +0.06(+0.53%) |
Dec 17, 2009 | 11.15 | 11.26 | 11.12 | 11.13 | 7,706,908 | -0.09(-0.78%) |
Dec 16, 2009 | 11.18 | 11.30 | 11.15 | 11.22 | 8,147,858 | +0.12(+1.11%) |
Dec 15, 2009 | 11.21 | 11.21 | 11.06 | 11.10 | 8,416,650 | -0.14(-1.25%) |
Dec 14, 2009 | 11.17 | 11.25 | 11.16 | 11.24 | 5,678,167 | +0.08(+0.73%) |
Dec 11, 2009 | 11.18 | 11.26 | 11.07 | 11.16 | 8,772,074 | +0.04(+0.37%) |
Dec 10, 2009 | 10.76 | 11.16 | 10.76 | 11.12 | 15,063,030 | +0.47(+4.45%) |
Dec 09, 2009 | 10.62 | 10.69 | 10.55 | 10.64 | 6,180,837 | +0.08(+0.78%) |
Dec 08, 2009 | 10.62 | 10.72 | 10.51 | 10.56 | 7,344,635 | -0.11(-1.04%) |
Dec 07, 2009 | 10.66 | 10.78 | 10.53 | 10.67 | 7,578,663 | +0.06(+0.55%) |
Dec 04, 2009 | 10.57 | 10.73 | 10.52 | 10.61 | 11,509,228 | +0.18(+1.68%) |
Dec 03, 2009 | 10.78 | 10.85 | 10.42 | 10.44 | 13,864,486 | -0.33(-3.04%) |
Dec 02, 2009 | 10.81 | 10.98 | 10.69 | 10.76 | 11,766,098 | -0.05(-0.49%) |
Dec 01, 2009 | 10.87 | 10.95 | 10.79 | 10.82 | 14,126,920 | +0.02(+0.22%) |
Nov 30, 2009 | 10.85 | 10.95 | 10.72 | 10.79 | 10,088,942 | -0.03(-0.27%) |
Nov 27, 2009 | 10.78 | 10.96 | 10.71 | 10.82 | 4,553,966 | -0.24(-2.17%) |
Nov 25, 2009 | 11.06 | 11.11 | 11.03 | 11.06 | 8,548,785 | -0.07(-0.63%) |
Nov 24, 2009 | 11.15 | 11.17 | 11.06 | 11.13 | 8,140,790 | +0.03(+0.26%) |
Nov 23, 2009 | 11.09 | 11.24 | 11.06 | 11.10 | 9,071,002 | +0.09(+0.80%) |
Nov 20, 2009 | 11.24 | 11.26 | 10.95 | 11.02 | 15,930,402 | -0.26(-2.33%) |
Nov 19, 2009 | 11.11 | 11.31 | 11.08 | 11.28 | 9,294,274 | -0.23(-1.98%) |
Nov 18, 2009 | 11.57 | 11.61 | 11.38 | 11.51 | 4,692,373 | -0.09(-0.76%) |
Nov 17, 2009 | 11.58 | 11.64 | 11.32 | 11.60 | 7,310,383 | -0.12(-1.00%) |
Nov 16, 2009 | 11.43 | 11.75 | 11.43 | 11.71 | 8,982,176 | +0.34(+2.98%) |
Nov 13, 2009 | 11.28 | 11.43 | 11.20 | 11.37 | 4,519,897 | +0.07(+0.62%) |
Nov 12, 2009 | 11.46 | 11.54 | 11.27 | 11.30 | 6,047,173 | -0.15(-1.33%) |
Nov 11, 2009 | 11.54 | 11.55 | 11.33 | 11.46 | 5,572,414 | -0.04(-0.31%) |
Nov 10, 2009 | 11.37 | 11.54 | 11.34 | 11.49 | 6,292,531 | +0.08(+0.67%) |
Nov 09, 2009 | 11.12 | 11.43 | 11.01 | 11.41 | 7,391,830 | +0.41(+3.72%) |
Nov 06, 2009 | 10.97 | 11.06 | 10.85 | 11.00 | 7,207,990 | +0.01(+0.05%) |
Nov 05, 2009 | 10.88 | 11.09 | 10.84 | 11.00 | 5,104,646 | +0.23(+2.12%) |
Nov 04, 2009 | 10.84 | 10.97 | 10.74 | 10.77 | 8,553,013 | -0.06(-0.59%) |
Nov 03, 2009 | 10.82 | 10.86 | 10.71 | 10.84 | 6,764,882 | -0.04(-0.38%) |
Nov 02, 2009 | 10.63 | 10.91 | 10.60 | 10.88 | 9,203,343 | +0.25(+2.31%) |
Oct 30, 2009 | 10.93 | 10.93 | 10.58 | 10.63 | 11,641,307 | -0.27(-2.47%) |
Oct 29, 2009 | 10.74 | 11.00 | 10.68 | 10.90 | 11,034,520 | +0.25(+2.31%) |
Oct 28, 2009 | 10.86 | 10.95 | 10.64 | 10.65 | 8,867,900 | -0.27(-2.46%) |
Oct 27, 2009 | 11.06 | 11.18 | 10.83 | 10.92 | 9,009,832 | -0.09(-0.85%) |
Oct 26, 2009 | 10.99 | 11.26 | 10.90 | 11.02 | 6,996,286 | +0.02(+0.21%) |
Oct 23, 2009 | 11.05 | 11.08 | 10.96 | 10.99 | 7,959,998 | -0.31(-2.74%) |
Oct 22, 2009 | 11.17 | 11.35 | 10.92 | 11.30 | 9,283,903 | +0.09(+0.84%) |
Oct 21, 2009 | 11.24 | 11.55 | 11.02 | 11.21 | 13,050,125 | -0.26(-2.30%) |
Oct 20, 2009 | 11.64 | 11.71 | 11.40 | 11.47 | 12,371,945 | -0.04(-0.36%) |
Oct 19, 2009 | 11.57 | 11.74 | 11.43 | 11.51 | 11,733,817 | -0.06(-0.51%) |
Oct 16, 2009 | 11.55 | 11.67 | 11.27 | 11.57 | 7,462,946 | -0.05(-0.40%) |
Oct 15, 2009 | 11.55 | 11.65 | 11.46 | 11.62 | 8,195,454 | +0.02(+0.15%) |
Oct 14, 2009 | 11.36 | 11.66 | 11.29 | 11.60 | 9,309,413 | +0.37(+3.28%) |
Oct 13, 2009 | 11.28 | 11.29 | 11.05 | 11.23 | 8,479,605 | +0.02(+0.16%) |
Oct 12, 2009 | 11.23 | 11.27 | 11.15 | 11.22 | 4,514,618 | +0.06(+0.58%) |
Oct 09, 2009 | 11.08 | 11.17 | 11.01 | 11.15 | 5,899,286 | +0.06(+0.53%) |
Oct 08, 2009 | 11.00 | 11.16 | 10.97 | 11.09 | 6,046,869 | +0.18(+1.61%) |
Oct 07, 2009 | 10.91 | 11.01 | 10.81 | 10.92 | 7,525,735 | -0.06(-0.59%) |
Oct 06, 2009 | 10.72 | 11.04 | 10.69 | 10.98 | 13,382,961 | +0.36(+3.36%) |
Oct 05, 2009 | 10.71 | 10.71 | 10.57 | 10.62 | 11,073,613 | -0.01(-0.05%) |
Oct 02, 2009 | 10.71 | 10.81 | 10.61 | 10.63 | 8,533,929 | -0.16(-1.52%) |