Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.02 | 13.03 | 13.03 | 13.03 | 4,046,435 | -0.02(-0.13%) |
Dec 30, 2009 | 12.99 | 13.11 | 12.68 | 13.05 | 5,303,532 | +0.09(+0.67%) |
Dec 29, 2009 | 12.88 | 13.02 | 12.65 | 12.96 | 7,276,098 | +0.33(+2.60%) |
Dec 28, 2009 | 12.61 | 12.83 | 12.49 | 12.64 | 5,796,296 | +0.20(+1.57%) |
Dec 24, 2009 | 12.00 | 12.52 | 11.91 | 12.44 | 3,581,600 | +0.44(+3.65%) |
Dec 23, 2009 | 11.85 | 12.04 | 11.78 | 12.00 | 3,410,138 | +0.15(+1.26%) |
Dec 22, 2009 | 11.89 | 11.92 | 11.77 | 11.85 | 2,765,617 | +0.00(+0.00%) |
Dec 21, 2009 | 11.85 | 11.95 | 11.73 | 11.85 | 3,457,730 | +0.08(+0.69%) |
Dec 18, 2009 | 11.65 | 11.80 | 11.63 | 11.77 | 4,713,411 | +0.16(+1.39%) |
Dec 17, 2009 | 11.86 | 11.90 | 11.61 | 11.61 | 4,257,309 | -0.51(-4.18%) |
Dec 16, 2009 | 12.18 | 12.19 | 11.94 | 12.12 | 5,631,756 | +0.03(+0.29%) |
Dec 15, 2009 | 12.08 | 12.15 | 11.96 | 12.08 | 6,064,486 | -0.05(-0.38%) |
Dec 14, 2009 | 12.05 | 12.15 | 12.04 | 12.13 | 5,438,686 | +0.25(+2.08%) |
Dec 11, 2009 | 11.52 | 11.96 | 11.46 | 11.88 | 6,445,352 | +0.43(+3.77%) |
Dec 10, 2009 | 11.38 | 11.56 | 11.38 | 11.45 | 4,586,170 | +0.08(+0.71%) |
Dec 09, 2009 | 11.37 | 11.47 | 11.28 | 11.37 | 6,164,075 | -0.10(-0.85%) |
Dec 08, 2009 | 11.64 | 11.76 | 11.40 | 11.47 | 5,961,021 | -0.33(-2.83%) |
Dec 07, 2009 | 11.60 | 11.84 | 11.58 | 11.80 | 3,448,357 | +0.15(+1.29%) |
Dec 04, 2009 | 11.73 | 11.85 | 11.55 | 11.65 | 5,597,685 | +0.01(+0.05%) |
Dec 03, 2009 | 11.87 | 11.90 | 11.62 | 11.65 | 3,876,962 | -0.25(-2.13%) |
Dec 02, 2009 | 11.90 | 12.00 | 11.53 | 11.90 | 3,000,037 | -0.01(-0.10%) |
Dec 01, 2009 | 11.82 | 11.95 | 11.75 | 11.91 | 3,785,529 | +0.21(+1.82%) |
Nov 30, 2009 | 11.77 | 11.80 | 11.62 | 11.70 | 5,429,731 | -0.05(-0.44%) |
Nov 27, 2009 | 11.58 | 11.81 | 11.56 | 11.75 | 1,759,552 | -0.06(-0.49%) |
Nov 25, 2009 | 11.94 | 11.97 | 11.77 | 11.81 | 4,810,697 | -0.16(-1.30%) |
Nov 24, 2009 | 11.88 | 11.96 | 11.79 | 11.96 | 3,902,476 | +0.06(+0.53%) |
Nov 23, 2009 | 11.80 | 11.96 | 11.80 | 11.90 | 4,743,010 | +0.16(+1.33%) |
Nov 20, 2009 | 11.73 | 11.83 | 11.69 | 11.74 | 3,566,342 | -0.01(-0.10%) |
Nov 19, 2009 | 11.89 | 11.99 | 11.65 | 11.75 | 5,334,554 | -0.21(-1.78%) |
Nov 18, 2009 | 11.89 | 11.98 | 11.79 | 11.97 | 4,051,386 | +0.05(+0.44%) |
Nov 17, 2009 | 11.78 | 11.93 | 11.71 | 11.92 | 4,396,927 | +0.10(+0.83%) |
Nov 16, 2009 | 11.37 | 11.88 | 11.33 | 11.82 | 6,361,733 | +0.52(+4.59%) |
Nov 13, 2009 | 11.21 | 11.38 | 11.16 | 11.30 | 2,479,408 | +0.14(+1.29%) |
Nov 12, 2009 | 11.23 | 11.37 | 11.13 | 11.16 | 3,351,233 | -0.10(-0.92%) |
Nov 11, 2009 | 11.22 | 11.32 | 11.15 | 11.26 | 2,959,055 | +0.12(+1.03%) |
Nov 10, 2009 | 11.18 | 11.22 | 11.11 | 11.14 | 3,694,125 | -0.05(-0.41%) |
Nov 09, 2009 | 10.99 | 11.19 | 10.87 | 11.19 | 2,625,823 | +0.28(+2.53%) |
Nov 06, 2009 | 10.78 | 10.94 | 10.73 | 10.91 | 3,582,239 | +0.25(+2.32%) |
Nov 05, 2009 | 10.57 | 10.79 | 10.43 | 10.67 | 4,233,736 | +0.18(+1.76%) |
Nov 04, 2009 | 10.61 | 10.65 | 10.46 | 10.48 | 3,690,088 | -0.08(-0.76%) |
Nov 03, 2009 | 10.66 | 10.71 | 10.44 | 10.56 | 4,720,961 | -0.12(-1.13%) |
Nov 02, 2009 | 10.54 | 10.72 | 10.47 | 10.68 | 5,493,464 | +0.12(+1.09%) |
Oct 30, 2009 | 10.82 | 10.93 | 10.55 | 10.57 | 5,573,098 | -0.36(-3.27%) |
Oct 29, 2009 | 10.69 | 10.96 | 10.67 | 10.93 | 4,762,933 | +0.21(+1.99%) |
Oct 28, 2009 | 10.93 | 10.94 | 10.69 | 10.71 | 6,196,367 | -0.12(-1.12%) |
Oct 27, 2009 | 10.72 | 10.91 | 10.67 | 10.83 | 5,696,080 | -0.18(-1.67%) |
Oct 26, 2009 | 10.88 | 11.17 | 10.83 | 11.02 | 8,100,706 | -0.20(-1.75%) |
Oct 23, 2009 | 11.27 | 11.28 | 11.15 | 11.21 | 4,394,787 | -0.24(-2.11%) |
Oct 22, 2009 | 11.26 | 11.48 | 11.16 | 11.46 | 3,807,411 | +0.13(+1.17%) |
Oct 21, 2009 | 11.27 | 11.46 | 11.24 | 11.32 | 5,648,371 | -0.01(-0.05%) |
Oct 20, 2009 | 11.33 | 11.38 | 11.32 | 11.33 | 4,679,932 | -0.07(-0.61%) |
Oct 19, 2009 | 11.52 | 11.52 | 11.28 | 11.40 | 6,018,116 | +0.01(+0.10%) |
Oct 16, 2009 | 11.39 | 11.42 | 11.28 | 11.39 | 6,788,827 | -0.03(-0.30%) |
Oct 15, 2009 | 11.35 | 11.47 | 11.25 | 11.42 | 7,088,726 | +0.01(+0.10%) |
Oct 14, 2009 | 11.17 | 11.42 | 11.17 | 11.41 | 6,357,376 | +0.32(+2.91%) |
Oct 13, 2009 | 11.16 | 11.26 | 11.00 | 11.09 | 5,427,004 | -0.06(-0.57%) |
Oct 12, 2009 | 11.14 | 11.27 | 11.06 | 11.15 | 5,480,634 | -0.06(-0.51%) |
Oct 09, 2009 | 11.12 | 11.21 | 11.05 | 11.21 | 5,560,851 | +0.06(+0.52%) |
Oct 08, 2009 | 10.78 | 11.17 | 10.66 | 11.15 | 9,603,774 | +0.31(+2.82%) |
Oct 07, 2009 | 10.59 | 10.86 | 10.45 | 10.84 | 8,043,925 | +0.25(+2.39%) |
Oct 06, 2009 | 10.48 | 10.68 | 10.43 | 10.59 | 7,291,240 | +0.18(+1.77%) |
Oct 05, 2009 | 10.42 | 10.45 | 10.27 | 10.41 | 7,817,037 | -0.01(-0.05%) |
Oct 02, 2009 | 10.59 | 10.61 | 10.41 | 10.41 | 9,049,656 | -0.25(-2.38%) |