Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.41 | 10.30 | 10.30 | 10.30 | 1,840,874 | -0.12(-1.13%) |
Dec 30, 2009 | 10.32 | 10.44 | 10.30 | 10.42 | 3,930,384 | +0.06(+0.57%) |
Dec 29, 2009 | 10.37 | 10.42 | 10.30 | 10.36 | 3,604,955 | +0.01(+0.13%) |
Dec 28, 2009 | 10.44 | 10.44 | 10.30 | 10.35 | 1,883,927 | -0.05(-0.48%) |
Dec 24, 2009 | 10.42 | 10.43 | 10.36 | 10.40 | 910,934 | +0.03(+0.31%) |
Dec 23, 2009 | 10.39 | 10.42 | 10.30 | 10.37 | 2,473,557 | +0.00(+0.04%) |
Dec 22, 2009 | 10.34 | 10.39 | 10.30 | 10.36 | 2,990,553 | +0.05(+0.53%) |
Dec 21, 2009 | 10.36 | 10.44 | 10.29 | 10.31 | 2,979,641 | -0.03(-0.26%) |
Dec 18, 2009 | 10.34 | 10.37 | 10.28 | 10.34 | 6,089,950 | +0.03(+0.31%) |
Dec 17, 2009 | 10.35 | 10.40 | 10.24 | 10.30 | 6,945,893 | -0.16(-1.51%) |
Dec 16, 2009 | 10.59 | 10.60 | 10.36 | 10.46 | 4,112,145 | -0.09(-0.82%) |
Dec 15, 2009 | 10.76 | 10.85 | 10.53 | 10.55 | 3,752,450 | -0.08(-0.72%) |
Dec 14, 2009 | 10.63 | 10.71 | 10.61 | 10.63 | 5,588,684 | +0.14(+1.38%) |
Dec 11, 2009 | 10.28 | 10.53 | 10.27 | 10.48 | 6,766,798 | +0.19(+1.85%) |
Dec 10, 2009 | 10.28 | 10.32 | 10.22 | 10.29 | 3,463,145 | +0.10(+0.98%) |
Dec 09, 2009 | 10.36 | 10.36 | 10.16 | 10.19 | 4,065,987 | -0.13(-1.23%) |
Dec 08, 2009 | 10.42 | 10.49 | 10.26 | 10.32 | 2,716,156 | -0.12(-1.13%) |
Dec 07, 2009 | 10.47 | 10.59 | 10.40 | 10.44 | 4,967,903 | +0.02(+0.17%) |
Dec 04, 2009 | 10.51 | 10.55 | 10.34 | 10.42 | 4,117,634 | +0.06(+0.57%) |
Dec 03, 2009 | 10.47 | 10.55 | 10.35 | 10.36 | 3,201,818 | -0.05(-0.52%) |
Dec 02, 2009 | 10.46 | 10.52 | 10.40 | 10.41 | 3,163,359 | -0.06(-0.60%) |
Dec 01, 2009 | 10.51 | 10.56 | 10.40 | 10.48 | 4,224,637 | +0.05(+0.43%) |
Nov 30, 2009 | 10.53 | 10.56 | 10.31 | 10.43 | 5,501,502 | -0.10(-0.99%) |
Nov 27, 2009 | 10.54 | 10.64 | 10.41 | 10.53 | 1,901,333 | -0.23(-2.10%) |
Nov 25, 2009 | 10.73 | 10.81 | 10.67 | 10.76 | 2,720,403 | +0.09(+0.81%) |
Nov 24, 2009 | 10.73 | 10.74 | 10.61 | 10.68 | 4,841,816 | -0.02(-0.17%) |
Nov 23, 2009 | 10.82 | 10.86 | 10.69 | 10.69 | 5,311,623 | -0.01(-0.09%) |
Nov 20, 2009 | 10.80 | 10.89 | 10.68 | 10.70 | 4,171,138 | -0.16(-1.46%) |
Nov 19, 2009 | 11.06 | 11.09 | 10.84 | 10.86 | 2,824,322 | -0.26(-2.32%) |
Nov 18, 2009 | 11.38 | 11.38 | 11.06 | 11.12 | 3,626,673 | -0.23(-2.03%) |
Nov 17, 2009 | 11.35 | 11.41 | 11.30 | 11.35 | 4,296,441 | +0.02(+0.20%) |
Nov 16, 2009 | 11.27 | 11.33 | 11.26 | 11.33 | 5,357,570 | +0.10(+0.93%) |
Nov 13, 2009 | 11.20 | 11.27 | 11.14 | 11.22 | 3,974,661 | -0.02(-0.16%) |
Nov 12, 2009 | 11.23 | 11.33 | 11.23 | 11.24 | 4,844,294 | +0.00(+0.00%) |
Nov 11, 2009 | 11.14 | 11.32 | 11.13 | 11.24 | 4,100,167 | +0.15(+1.39%) |
Nov 10, 2009 | 11.28 | 11.32 | 11.06 | 11.09 | 6,879,583 | -0.20(-1.80%) |
Nov 09, 2009 | 11.39 | 11.46 | 11.29 | 11.29 | 4,806,748 | -0.02(-0.20%) |
Nov 06, 2009 | 11.21 | 11.33 | 11.14 | 11.31 | 4,697,561 | +0.06(+0.56%) |
Nov 05, 2009 | 11.29 | 11.34 | 11.21 | 11.25 | 3,414,086 | +0.01(+0.08%) |
Nov 04, 2009 | 11.07 | 11.40 | 11.05 | 11.24 | 4,856,350 | +0.07(+0.65%) |
Nov 03, 2009 | 11.11 | 11.27 | 10.91 | 11.17 | 5,456,342 | +0.06(+0.57%) |
Nov 02, 2009 | 11.14 | 11.21 | 10.98 | 11.11 | 4,716,080 | +0.01(+0.12%) |
Oct 30, 2009 | 11.30 | 11.46 | 11.09 | 11.09 | 4,249,484 | -0.21(-1.84%) |
Oct 29, 2009 | 11.13 | 11.30 | 11.07 | 11.30 | 3,631,636 | +0.22(+1.96%) |
Oct 28, 2009 | 11.31 | 11.37 | 11.08 | 11.08 | 3,207,426 | -0.24(-2.12%) |
Oct 27, 2009 | 11.32 | 11.39 | 11.23 | 11.32 | 3,987,740 | -0.01(-0.08%) |
Oct 26, 2009 | 11.37 | 11.46 | 11.15 | 11.33 | 6,400,045 | -0.38(-3.25%) |
Oct 23, 2009 | 11.70 | 11.73 | 11.63 | 11.71 | 2,548,785 | -0.22(-1.86%) |
Oct 22, 2009 | 11.67 | 11.95 | 11.63 | 11.93 | 3,288,804 | +0.29(+2.53%) |
Oct 21, 2009 | 11.73 | 11.86 | 11.63 | 11.64 | 3,101,211 | -0.11(-0.93%) |
Oct 20, 2009 | 11.71 | 11.76 | 11.69 | 11.75 | 3,327,092 | +0.05(+0.47%) |
Oct 19, 2009 | 11.50 | 11.73 | 11.47 | 11.69 | 3,078,537 | +0.23(+1.97%) |
Oct 16, 2009 | 11.42 | 11.52 | 11.30 | 11.47 | 2,576,530 | -0.02(-0.20%) |
Oct 15, 2009 | 11.49 | 11.53 | 11.41 | 11.49 | 2,589,249 | -0.03(-0.28%) |
Oct 14, 2009 | 11.54 | 11.59 | 11.41 | 11.52 | 2,553,008 | +0.09(+0.75%) |
Oct 13, 2009 | 11.41 | 11.48 | 11.29 | 11.44 | 2,761,563 | -0.01(-0.08%) |
Oct 12, 2009 | 11.46 | 11.52 | 11.38 | 11.44 | 2,035,759 | +0.04(+0.32%) |
Oct 09, 2009 | 11.34 | 11.41 | 11.26 | 11.41 | 1,886,788 | +0.08(+0.72%) |
Oct 08, 2009 | 11.39 | 11.41 | 11.26 | 11.33 | 3,015,202 | +0.13(+1.13%) |
Oct 07, 2009 | 11.25 | 11.29 | 11.14 | 11.20 | 2,676,076 | -0.03(-0.28%) |
Oct 06, 2009 | 11.06 | 11.26 | 11.04 | 11.23 | 2,755,504 | +0.24(+2.18%) |
Oct 05, 2009 | 10.80 | 11.01 | 10.74 | 10.99 | 3,607,990 | +0.21(+1.93%) |
Oct 02, 2009 | 10.83 | 10.92 | 10.63 | 10.78 | 3,399,168 | -0.15(-1.37%) |