Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.81 | 12.67 | 12.67 | 12.67 | 487,400 | -0.08(-0.63%) |
Dec 30, 2009 | 12.33 | 12.76 | 12.31 | 12.75 | 717,740 | +0.37(+2.99%) |
Dec 29, 2009 | 12.30 | 12.45 | 12.23 | 12.38 | 442,944 | +0.08(+0.65%) |
Dec 28, 2009 | 12.48 | 12.48 | 12.14 | 12.30 | 283,074 | -0.12(-0.97%) |
Dec 24, 2009 | 12.49 | 12.57 | 12.28 | 12.42 | 118,117 | +0.02(+0.16%) |
Dec 23, 2009 | 12.55 | 12.55 | 12.25 | 12.40 | 466,241 | -0.08(-0.64%) |
Dec 22, 2009 | 12.74 | 12.88 | 12.20 | 12.48 | 652,851 | -0.10(-0.79%) |
Dec 21, 2009 | 12.19 | 12.64 | 12.18 | 12.58 | 588,426 | +0.44(+3.62%) |
Dec 18, 2009 | 12.22 | 12.29 | 11.91 | 12.14 | 1,165,650 | +0.06(+0.50%) |
Dec 17, 2009 | 12.28 | 12.48 | 12.05 | 12.08 | 811,810 | -0.26(-2.11%) |
Dec 16, 2009 | 12.04 | 12.39 | 11.92 | 12.34 | 495,004 | +0.36(+3.01%) |
Dec 15, 2009 | 12.10 | 12.25 | 11.95 | 11.98 | 482,169 | -0.19(-1.56%) |
Dec 14, 2009 | 11.97 | 12.17 | 11.71 | 12.17 | 318,786 | +0.39(+3.31%) |
Dec 11, 2009 | 11.64 | 11.80 | 11.40 | 11.78 | 435,919 | +0.17(+1.46%) |
Dec 10, 2009 | 11.47 | 11.70 | 11.47 | 11.61 | 292,167 | +0.18(+1.57%) |
Dec 09, 2009 | 11.62 | 11.62 | 11.19 | 11.43 | 292,426 | -0.15(-1.30%) |
Dec 08, 2009 | 11.65 | 11.69 | 11.42 | 11.58 | 417,462 | -0.19(-1.61%) |
Dec 07, 2009 | 11.74 | 11.80 | 11.61 | 11.77 | 371,837 | -0.01(-0.08%) |
Dec 04, 2009 | 11.60 | 11.84 | 11.45 | 11.78 | 588,118 | +0.42(+3.70%) |
Dec 03, 2009 | 11.63 | 11.70 | 11.30 | 11.36 | 422,138 | -0.28(-2.41%) |
Dec 02, 2009 | 11.59 | 11.75 | 11.31 | 11.64 | 629,516 | +0.10(+0.87%) |
Dec 01, 2009 | 11.42 | 11.61 | 11.25 | 11.54 | 545,940 | +0.28(+2.49%) |
Nov 30, 2009 | 11.40 | 11.40 | 10.91 | 11.26 | 847,312 | -0.18(-1.57%) |
Nov 27, 2009 | 11.24 | 11.66 | 10.75 | 11.44 | 442,381 | -0.13(-1.12%) |
Nov 25, 2009 | 11.64 | 11.84 | 11.57 | 11.57 | 530,082 | +0.02(+0.17%) |
Nov 24, 2009 | 12.35 | 12.35 | 11.48 | 11.55 | 1,130,657 | -0.82(-6.63%) |
Nov 23, 2009 | 11.96 | 12.41 | 11.90 | 12.37 | 1,078,871 | +0.61(+5.19%) |
Nov 20, 2009 | 11.73 | 11.82 | 11.61 | 11.76 | 479,979 | -0.01(-0.08%) |
Nov 19, 2009 | 12.20 | 12.22 | 11.69 | 11.77 | 883,969 | -0.57(-4.62%) |
Nov 18, 2009 | 12.27 | 12.45 | 12.03 | 12.34 | 685,514 | +0.10(+0.82%) |
Nov 17, 2009 | 12.18 | 12.33 | 12.08 | 12.24 | 594,703 | -0.03(-0.24%) |
Nov 16, 2009 | 11.97 | 12.31 | 11.90 | 12.27 | 453,717 | +0.40(+3.37%) |
Nov 13, 2009 | 11.75 | 11.98 | 11.51 | 11.87 | 637,569 | +0.11(+0.94%) |
Nov 12, 2009 | 12.07 | 12.17 | 11.50 | 11.76 | 1,040,402 | -0.39(-3.21%) |
Nov 11, 2009 | 12.28 | 12.37 | 12.02 | 12.15 | 1,059,211 | +0.03(+0.25%) |
Nov 10, 2009 | 12.31 | 12.35 | 11.96 | 12.12 | 1,121,522 | -0.30(-2.42%) |
Nov 09, 2009 | 12.08 | 12.42 | 12.05 | 12.42 | 613,533 | +0.41(+3.41%) |
Nov 06, 2009 | 11.91 | 12.11 | 11.74 | 12.01 | 649,688 | +0.07(+0.59%) |
Nov 05, 2009 | 11.70 | 12.09 | 11.67 | 11.94 | 736,450 | +0.37(+3.20%) |
Nov 04, 2009 | 11.90 | 12.15 | 11.55 | 11.57 | 773,574 | -0.23(-1.95%) |
Nov 03, 2009 | 11.57 | 11.81 | 11.48 | 11.80 | 559,776 | +0.17(+1.46%) |
Nov 02, 2009 | 11.77 | 11.91 | 11.41 | 11.63 | 679,584 | -0.03(-0.26%) |
Oct 30, 2009 | 12.15 | 12.15 | 11.57 | 11.66 | 1,396,132 | -0.62(-5.05%) |
Oct 29, 2009 | 12.04 | 12.38 | 11.99 | 12.28 | 1,071,769 | +0.40(+3.37%) |
Oct 28, 2009 | 12.31 | 12.47 | 11.86 | 11.88 | 1,592,956 | -0.50(-4.04%) |
Oct 27, 2009 | 12.90 | 12.90 | 12.18 | 12.38 | 4,115,504 | -0.99(-7.40%) |
Oct 26, 2009 | 13.57 | 13.97 | 13.27 | 13.37 | 1,412,290 | -0.17(-1.26%) |
Oct 23, 2009 | 13.68 | 13.92 | 13.45 | 13.54 | 873,365 | -0.34(-2.45%) |
Oct 22, 2009 | 13.64 | 13.96 | 13.50 | 13.88 | 1,076,895 | +0.17(+1.24%) |
Oct 21, 2009 | 13.71 | 14.17 | 13.63 | 13.71 | 2,151,883 | -0.08(-0.58%) |
Oct 20, 2009 | 13.72 | 13.93 | 13.67 | 13.79 | 1,526,575 | -0.07(-0.51%) |
Oct 19, 2009 | 13.81 | 13.91 | 13.46 | 13.86 | 1,552,743 | +0.14(+1.02%) |
Oct 16, 2009 | 13.57 | 13.83 | 13.45 | 13.72 | 1,806,768 | +0.07(+0.51%) |
Oct 15, 2009 | 13.79 | 14.09 | 13.58 | 13.65 | 1,503,046 | -0.25(-1.80%) |
Oct 14, 2009 | 13.22 | 14.04 | 13.09 | 13.90 | 3,351,221 | +0.88(+6.76%) |
Oct 13, 2009 | 12.40 | 13.29 | 12.40 | 13.02 | 2,836,929 | +0.67(+5.43%) |
Oct 12, 2009 | 12.77 | 12.91 | 12.15 | 12.35 | 1,983,566 | -0.41(-3.21%) |
Oct 09, 2009 | 12.25 | 12.85 | 12.22 | 12.76 | 1,751,917 | +0.54(+4.42%) |
Oct 08, 2009 | 12.19 | 12.39 | 11.99 | 12.22 | 1,772,246 | +0.20(+1.66%) |
Oct 07, 2009 | 12.33 | 12.44 | 11.86 | 12.02 | 2,636,553 | -0.32(-2.59%) |
Oct 06, 2009 | 12.50 | 12.69 | 12.13 | 12.34 | 2,472,290 | -0.16(-1.28%) |
Oct 05, 2009 | 12.76 | 12.88 | 12.25 | 12.50 | 2,221,822 | -0.26(-2.04%) |
Oct 02, 2009 | 12.36 | 12.77 | 11.99 | 12.76 | 3,215,309 | +0.03(+0.24%) |