Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.84 | 14.62 | 14.62 | 14.62 | 3,518,946 | -0.25(-1.70%) |
Dec 30, 2009 | 14.97 | 15.03 | 14.81 | 14.87 | 3,210,731 | -0.13(-0.90%) |
Dec 29, 2009 | 14.84 | 15.07 | 14.62 | 15.01 | 3,537,281 | +0.23(+1.54%) |
Dec 28, 2009 | 14.78 | 14.95 | 14.66 | 14.78 | 3,682,214 | +0.12(+0.80%) |
Dec 24, 2009 | 14.51 | 14.73 | 14.43 | 14.66 | 1,682,443 | +0.30(+2.11%) |
Dec 23, 2009 | 14.41 | 14.62 | 14.10 | 14.36 | 5,925,695 | -0.10(-0.70%) |
Dec 22, 2009 | 13.47 | 14.46 | 13.26 | 14.46 | 13,418,152 | +1.73(+13.62%) |
Dec 21, 2009 | 12.70 | 12.90 | 12.58 | 12.72 | 6,011,372 | +0.27(+2.16%) |
Dec 18, 2009 | 12.45 | 12.67 | 12.24 | 12.46 | 5,408,291 | +0.32(+2.64%) |
Dec 17, 2009 | 12.04 | 12.22 | 11.86 | 12.14 | 3,768,788 | -0.09(-0.76%) |
Dec 16, 2009 | 12.16 | 12.30 | 12.12 | 12.23 | 2,351,389 | +0.13(+1.04%) |
Dec 15, 2009 | 12.13 | 12.51 | 12.04 | 12.10 | 4,736,702 | -0.07(-0.55%) |
Dec 14, 2009 | 12.16 | 12.22 | 12.12 | 12.17 | 3,395,499 | +0.34(+2.84%) |
Dec 11, 2009 | 11.84 | 12.01 | 11.70 | 11.83 | 2,250,761 | +0.03(+0.21%) |
Dec 10, 2009 | 11.69 | 11.83 | 11.54 | 11.81 | 3,758,372 | +0.28(+2.41%) |
Dec 09, 2009 | 11.17 | 11.62 | 11.09 | 11.53 | 4,998,446 | +0.38(+3.40%) |
Dec 08, 2009 | 11.07 | 11.24 | 10.94 | 11.15 | 3,077,817 | +0.00(+0.00%) |
Dec 07, 2009 | 10.89 | 11.27 | 10.88 | 11.15 | 3,642,847 | +0.26(+2.40%) |
Dec 04, 2009 | 11.04 | 11.23 | 10.78 | 10.89 | 5,746,398 | +0.07(+0.62%) |
Dec 03, 2009 | 11.03 | 11.23 | 10.78 | 10.82 | 5,087,589 | -0.20(-1.83%) |
Dec 02, 2009 | 11.02 | 11.13 | 10.94 | 11.02 | 4,187,208 | -0.14(-1.28%) |
Dec 01, 2009 | 11.28 | 11.48 | 11.14 | 11.17 | 3,471,806 | -0.03(-0.30%) |
Nov 30, 2009 | 11.19 | 11.24 | 10.95 | 11.20 | 3,113,956 | -0.03(-0.23%) |
Nov 27, 2009 | 11.00 | 11.37 | 10.75 | 11.23 | 1,471,176 | -0.16(-1.40%) |
Nov 25, 2009 | 11.27 | 11.50 | 11.23 | 11.39 | 1,980,000 | +0.13(+1.20%) |
Nov 24, 2009 | 11.67 | 11.72 | 11.22 | 11.25 | 3,606,802 | -0.47(-4.02%) |
Nov 23, 2009 | 11.71 | 11.87 | 11.61 | 11.72 | 2,592,113 | +0.25(+2.20%) |
Nov 20, 2009 | 11.45 | 11.59 | 11.36 | 11.47 | 2,667,355 | -0.10(-0.87%) |
Nov 19, 2009 | 11.87 | 11.87 | 11.30 | 11.57 | 3,582,827 | -0.40(-3.37%) |
Nov 18, 2009 | 12.12 | 12.20 | 11.93 | 11.98 | 2,471,109 | -0.16(-1.32%) |
Nov 17, 2009 | 12.13 | 12.21 | 12.02 | 12.14 | 2,833,060 | -0.08(-0.69%) |
Nov 16, 2009 | 12.27 | 12.27 | 12.06 | 12.22 | 4,793,825 | +0.03(+0.28%) |
Nov 13, 2009 | 12.14 | 12.27 | 12.05 | 12.19 | 2,394,175 | +0.03(+0.21%) |
Nov 12, 2009 | 12.36 | 12.38 | 12.09 | 12.16 | 3,141,066 | -0.21(-1.70%) |
Nov 11, 2009 | 12.51 | 12.62 | 12.33 | 12.37 | 4,127,809 | -0.06(-0.47%) |
Nov 10, 2009 | 12.40 | 12.62 | 12.20 | 12.43 | 3,095,344 | -0.05(-0.40%) |
Nov 09, 2009 | 12.23 | 12.55 | 12.18 | 12.48 | 3,319,022 | +0.45(+3.78%) |
Nov 06, 2009 | 11.82 | 12.27 | 11.78 | 12.03 | 3,563,639 | +0.09(+0.78%) |
Nov 05, 2009 | 11.66 | 12.08 | 11.59 | 11.93 | 5,406,971 | +0.46(+4.04%) |
Nov 04, 2009 | 11.62 | 11.72 | 11.45 | 11.47 | 4,028,715 | +0.08(+0.66%) |
Nov 03, 2009 | 11.39 | 11.44 | 11.20 | 11.39 | 5,776,741 | -0.13(-1.17%) |
Nov 02, 2009 | 11.29 | 11.72 | 11.21 | 11.53 | 5,029,556 | +0.27(+2.39%) |
Oct 30, 2009 | 12.03 | 12.03 | 11.22 | 11.26 | 5,610,036 | -0.75(-6.24%) |
Oct 29, 2009 | 11.73 | 12.11 | 11.66 | 12.01 | 4,689,721 | +0.49(+4.24%) |
Oct 28, 2009 | 12.22 | 12.33 | 11.50 | 11.52 | 6,707,118 | -0.81(-6.55%) |
Oct 27, 2009 | 12.63 | 12.87 | 12.29 | 12.33 | 6,336,753 | -0.29(-2.33%) |
Oct 26, 2009 | 12.64 | 12.96 | 12.57 | 12.62 | 9,038,375 | +0.03(+0.27%) |
Oct 23, 2009 | 12.52 | 12.64 | 12.46 | 12.59 | 4,479,481 | +0.07(+0.54%) |
Oct 22, 2009 | 12.51 | 12.63 | 12.26 | 12.52 | 3,469,052 | -0.07(-0.53%) |
Oct 21, 2009 | 12.60 | 13.00 | 12.54 | 12.59 | 3,960,501 | -0.13(-1.06%) |
Oct 20, 2009 | 12.56 | 12.76 | 12.51 | 12.72 | 3,532,470 | -0.05(-0.40%) |
Oct 19, 2009 | 12.46 | 12.91 | 12.46 | 12.77 | 4,331,899 | +0.34(+2.71%) |
Oct 16, 2009 | 12.68 | 12.77 | 12.27 | 12.44 | 4,846,458 | -0.35(-2.76%) |
Oct 15, 2009 | 12.84 | 12.86 | 12.62 | 12.79 | 3,351,065 | -0.15(-1.17%) |
Oct 14, 2009 | 12.54 | 12.98 | 12.43 | 12.94 | 7,014,571 | +0.62(+5.06%) |
Oct 13, 2009 | 12.26 | 12.40 | 12.08 | 12.32 | 5,702,805 | +0.07(+0.55%) |
Oct 12, 2009 | 12.27 | 12.36 | 12.13 | 12.25 | 3,822,674 | +0.18(+1.46%) |
Oct 09, 2009 | 11.81 | 12.10 | 11.70 | 12.08 | 2,804,533 | +0.34(+2.87%) |
Oct 08, 2009 | 11.80 | 12.03 | 11.63 | 11.74 | 6,360,883 | +0.03(+0.22%) |
Oct 07, 2009 | 11.63 | 11.76 | 11.48 | 11.71 | 5,215,501 | +0.03(+0.29%) |
Oct 06, 2009 | 11.53 | 11.83 | 11.48 | 11.68 | 8,547,864 | +0.24(+2.06%) |
Oct 05, 2009 | 10.99 | 11.51 | 10.92 | 11.45 | 7,905,388 | +0.56(+5.10%) |
Oct 02, 2009 | 10.63 | 10.97 | 10.53 | 10.89 | 7,327,064 | +0.04(+0.39%) |