Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.24 | 13.28 | 13.28 | 13.28 | 3,340,245 | -0.01(-0.04%) |
Dec 30, 2009 | 13.09 | 13.30 | 13.08 | 13.29 | 3,268,203 | +0.13(+0.99%) |
Dec 29, 2009 | 13.20 | 13.25 | 13.08 | 13.16 | 3,625,442 | -0.05(-0.34%) |
Dec 28, 2009 | 13.15 | 13.21 | 13.08 | 13.20 | 2,647,304 | +0.05(+0.39%) |
Dec 24, 2009 | 13.07 | 13.19 | 13.03 | 13.15 | 1,501,454 | +0.08(+0.61%) |
Dec 23, 2009 | 12.95 | 13.08 | 12.82 | 13.07 | 3,289,722 | +0.18(+1.40%) |
Dec 22, 2009 | 12.65 | 12.97 | 12.65 | 12.89 | 5,470,708 | +0.19(+1.51%) |
Dec 21, 2009 | 12.10 | 12.84 | 12.01 | 12.70 | 9,310,585 | +0.69(+5.74%) |
Dec 18, 2009 | 12.44 | 12.44 | 11.93 | 12.01 | 13,200,841 | -0.29(-2.39%) |
Dec 17, 2009 | 12.54 | 12.61 | 12.30 | 12.30 | 4,275,844 | -0.32(-2.55%) |
Dec 16, 2009 | 12.28 | 12.69 | 12.28 | 12.63 | 4,078,356 | +0.29(+2.38%) |
Dec 15, 2009 | 12.44 | 12.54 | 12.28 | 12.33 | 4,576,498 | -0.14(-1.13%) |
Dec 14, 2009 | 12.42 | 12.48 | 12.39 | 12.47 | 7,878,233 | +0.33(+2.75%) |
Dec 11, 2009 | 12.20 | 12.30 | 12.00 | 12.14 | 4,523,036 | -0.10(-0.83%) |
Dec 10, 2009 | 12.21 | 12.31 | 12.15 | 12.24 | 4,872,484 | +0.09(+0.74%) |
Dec 09, 2009 | 11.99 | 12.17 | 11.81 | 12.15 | 4,376,336 | +0.23(+1.94%) |
Dec 08, 2009 | 11.98 | 12.07 | 11.86 | 11.92 | 5,034,753 | -0.12(-1.03%) |
Dec 07, 2009 | 12.16 | 12.22 | 11.96 | 12.04 | 4,601,492 | -0.19(-1.53%) |
Dec 04, 2009 | 12.68 | 12.68 | 12.01 | 12.23 | 7,007,675 | -0.10(-0.82%) |
Dec 03, 2009 | 12.59 | 12.69 | 12.31 | 12.33 | 3,607,356 | -0.25(-1.98%) |
Dec 02, 2009 | 12.56 | 12.70 | 12.46 | 12.58 | 3,996,796 | +0.02(+0.18%) |
Dec 01, 2009 | 12.56 | 12.70 | 12.39 | 12.56 | 6,375,977 | -0.02(-0.18%) |
Nov 30, 2009 | 12.34 | 12.61 | 12.08 | 12.58 | 5,841,930 | +0.32(+2.63%) |
Nov 27, 2009 | 12.39 | 12.57 | 11.94 | 12.26 | 2,561,652 | -0.57(-4.41%) |
Nov 25, 2009 | 12.93 | 12.96 | 12.71 | 12.82 | 2,782,268 | -0.02(-0.18%) |
Nov 24, 2009 | 12.72 | 12.87 | 12.61 | 12.85 | 4,553,148 | +0.10(+0.75%) |
Nov 23, 2009 | 12.80 | 12.94 | 12.63 | 12.75 | 4,469,518 | +0.25(+2.04%) |
Nov 20, 2009 | 12.48 | 12.70 | 12.37 | 12.50 | 5,500,168 | -0.12(-0.94%) |
Nov 19, 2009 | 13.06 | 13.12 | 12.57 | 12.61 | 6,312,401 | -0.54(-4.08%) |
Nov 18, 2009 | 13.25 | 13.29 | 13.01 | 13.15 | 4,712,777 | -0.14(-1.02%) |
Nov 17, 2009 | 13.35 | 13.50 | 13.25 | 13.29 | 5,422,841 | -0.14(-1.01%) |
Nov 16, 2009 | 13.49 | 13.57 | 13.32 | 13.42 | 4,887,919 | +0.05(+0.38%) |
Nov 13, 2009 | 13.35 | 13.39 | 13.22 | 13.37 | 3,463,959 | +0.02(+0.17%) |
Nov 12, 2009 | 13.40 | 13.54 | 13.28 | 13.35 | 5,745,269 | -0.09(-0.67%) |
Nov 11, 2009 | 13.12 | 13.55 | 13.12 | 13.44 | 7,928,039 | +0.36(+2.77%) |
Nov 10, 2009 | 13.17 | 13.36 | 13.04 | 13.08 | 7,330,911 | -0.19(-1.45%) |
Nov 09, 2009 | 13.15 | 13.29 | 13.02 | 13.27 | 6,802,602 | +0.21(+1.65%) |
Nov 06, 2009 | 12.74 | 13.08 | 12.68 | 13.06 | 4,656,651 | +0.21(+1.67%) |
Nov 05, 2009 | 12.78 | 13.03 | 12.72 | 12.84 | 14,134,135 | +0.14(+1.07%) |
Nov 04, 2009 | 12.69 | 12.90 | 12.49 | 12.70 | 11,746,992 | +0.14(+1.12%) |
Nov 03, 2009 | 12.11 | 12.59 | 12.03 | 12.56 | 11,183,897 | +0.28(+2.30%) |
Nov 02, 2009 | 12.17 | 12.38 | 12.01 | 12.28 | 11,219,928 | +0.32(+2.70%) |
Oct 30, 2009 | 12.41 | 12.54 | 11.96 | 11.96 | 16,717,611 | -0.25(-2.04%) |
Oct 29, 2009 | 11.48 | 12.21 | 11.42 | 12.21 | 18,393,620 | +0.88(+7.73%) |
Oct 28, 2009 | 11.91 | 12.10 | 11.33 | 11.33 | 12,676,838 | -0.71(-5.92%) |
Oct 27, 2009 | 12.30 | 12.37 | 11.99 | 12.04 | 9,329,874 | -0.22(-1.80%) |
Oct 26, 2009 | 12.63 | 12.87 | 12.22 | 12.26 | 9,870,802 | -0.38(-3.00%) |
Oct 23, 2009 | 12.68 | 12.70 | 12.52 | 12.64 | 12,960,159 | -0.36(-2.78%) |
Oct 22, 2009 | 12.91 | 13.04 | 12.61 | 13.00 | 10,819,295 | +0.12(+0.92%) |
Oct 21, 2009 | 13.11 | 13.31 | 12.85 | 12.89 | 11,675,663 | -0.29(-2.19%) |
Oct 20, 2009 | 13.27 | 13.32 | 13.12 | 13.17 | 20,761,784 | +0.10(+0.78%) |
Oct 19, 2009 | 12.94 | 13.13 | 12.86 | 13.07 | 5,632,032 | +0.21(+1.63%) |
Oct 16, 2009 | 12.70 | 12.99 | 12.61 | 12.86 | 5,298,115 | -0.20(-1.52%) |
Oct 15, 2009 | 13.16 | 13.28 | 12.90 | 13.06 | 10,561,923 | -0.49(-3.63%) |
Oct 14, 2009 | 13.19 | 13.57 | 13.06 | 13.55 | 8,203,899 | +0.71(+5.55%) |
Oct 13, 2009 | 13.04 | 13.28 | 12.83 | 12.84 | 6,851,678 | -0.23(-1.77%) |
Oct 12, 2009 | 13.47 | 13.54 | 13.03 | 13.07 | 7,616,062 | -0.39(-2.90%) |
Oct 09, 2009 | 13.30 | 13.51 | 13.21 | 13.46 | 3,967,664 | +0.14(+1.02%) |
Oct 08, 2009 | 13.39 | 13.53 | 13.23 | 13.33 | 5,210,890 | -0.01(-0.08%) |
Oct 07, 2009 | 13.23 | 13.34 | 12.96 | 13.34 | 5,953,190 | +0.05(+0.38%) |
Oct 06, 2009 | 13.32 | 13.50 | 12.96 | 13.29 | 8,857,068 | +0.00(+0.00%) |
Oct 05, 2009 | 13.11 | 13.29 | 12.87 | 13.29 | 9,720,679 | +0.29(+2.26%) |
Oct 02, 2009 | 12.14 | 13.11 | 12.09 | 12.99 | 17,685,658 | +0.67(+5.46%) |