Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.92 | 11.72 | 11.72 | 11.72 | 5,379,309 | -0.16(-1.35%) |
Dec 30, 2009 | 11.83 | 11.91 | 11.78 | 11.88 | 1,661,624 | +0.02(+0.15%) |
Dec 29, 2009 | 11.82 | 11.88 | 11.78 | 11.86 | 1,466,461 | +0.06(+0.54%) |
Dec 28, 2009 | 11.80 | 11.85 | 11.75 | 11.80 | 1,281,672 | -0.00(-0.04%) |
Dec 24, 2009 | 11.79 | 11.85 | 11.76 | 11.80 | 703,197 | +0.04(+0.30%) |
Dec 23, 2009 | 11.79 | 11.81 | 11.71 | 11.77 | 1,819,678 | -0.00(-0.03%) |
Dec 22, 2009 | 11.71 | 11.77 | 11.63 | 11.77 | 2,310,190 | +0.03(+0.26%) |
Dec 21, 2009 | 11.56 | 11.78 | 11.56 | 11.74 | 2,909,051 | +0.16(+1.42%) |
Dec 18, 2009 | 11.63 | 11.71 | 11.43 | 11.58 | 4,562,463 | -0.01(-0.07%) |
Dec 17, 2009 | 11.60 | 11.68 | 11.54 | 11.58 | 3,543,613 | -0.13(-1.15%) |
Dec 16, 2009 | 11.72 | 11.81 | 11.69 | 11.72 | 2,786,635 | +0.01(+0.08%) |
Dec 15, 2009 | 11.77 | 11.79 | 11.60 | 11.71 | 3,148,895 | -0.11(-0.89%) |
Dec 14, 2009 | 11.78 | 11.84 | 11.77 | 11.81 | 3,314,636 | +0.07(+0.61%) |
Dec 11, 2009 | 11.62 | 11.77 | 11.54 | 11.74 | 3,556,943 | +0.22(+1.93%) |
Dec 10, 2009 | 11.53 | 11.63 | 11.43 | 11.52 | 2,572,013 | +0.11(+0.95%) |
Dec 09, 2009 | 11.42 | 11.45 | 11.32 | 11.41 | 3,064,500 | -0.06(-0.52%) |
Dec 08, 2009 | 11.51 | 11.55 | 11.40 | 11.47 | 3,612,835 | -0.07(-0.64%) |
Dec 07, 2009 | 11.62 | 11.68 | 11.49 | 11.54 | 4,169,876 | -0.07(-0.63%) |
Dec 04, 2009 | 11.77 | 11.85 | 11.55 | 11.62 | 9,997,372 | -0.13(-1.10%) |
Dec 03, 2009 | 11.97 | 11.97 | 11.72 | 11.75 | 4,777,305 | -0.26(-2.20%) |
Dec 02, 2009 | 11.90 | 12.13 | 11.88 | 12.01 | 5,646,005 | +0.15(+1.28%) |
Dec 01, 2009 | 11.78 | 11.93 | 11.76 | 11.86 | 5,935,175 | +0.22(+1.91%) |
Nov 30, 2009 | 11.60 | 11.65 | 11.42 | 11.64 | 5,507,323 | +0.06(+0.55%) |
Nov 27, 2009 | 11.52 | 11.68 | 11.38 | 11.57 | 2,756,883 | -0.20(-1.69%) |
Nov 25, 2009 | 11.61 | 11.80 | 11.61 | 11.77 | 3,794,381 | +0.15(+1.32%) |
Nov 24, 2009 | 11.79 | 11.81 | 11.48 | 11.62 | 7,377,558 | -0.10(-0.89%) |
Nov 23, 2009 | 11.76 | 11.85 | 11.68 | 11.72 | 5,863,521 | +0.13(+1.09%) |
Nov 20, 2009 | 11.69 | 11.76 | 11.53 | 11.60 | 7,318,784 | -0.15(-1.31%) |
Nov 19, 2009 | 11.74 | 11.86 | 11.65 | 11.75 | 4,537,710 | -0.07(-0.61%) |
Nov 18, 2009 | 11.85 | 11.95 | 11.75 | 11.82 | 4,947,758 | -0.03(-0.23%) |
Nov 17, 2009 | 12.07 | 12.07 | 11.75 | 11.85 | 6,218,113 | -0.24(-1.99%) |
Nov 16, 2009 | 12.07 | 12.14 | 12.02 | 12.09 | 5,139,352 | +0.17(+1.42%) |
Nov 13, 2009 | 11.84 | 11.97 | 11.77 | 11.92 | 5,704,473 | +0.03(+0.27%) |
Nov 12, 2009 | 12.22 | 12.22 | 11.83 | 11.89 | 5,701,398 | -0.30(-2.47%) |
Nov 11, 2009 | 12.14 | 12.36 | 12.08 | 12.19 | 4,546,297 | +0.05(+0.40%) |
Nov 10, 2009 | 12.26 | 12.33 | 12.00 | 12.14 | 4,517,463 | -0.12(-0.97%) |
Nov 09, 2009 | 11.98 | 12.27 | 11.96 | 12.26 | 5,058,456 | +0.34(+2.86%) |
Nov 06, 2009 | 11.86 | 11.97 | 11.76 | 11.92 | 3,845,231 | -0.01(-0.11%) |
Nov 05, 2009 | 11.53 | 11.93 | 11.53 | 11.93 | 11,074,971 | +0.47(+4.13%) |
Nov 04, 2009 | 11.63 | 11.65 | 11.43 | 11.46 | 6,115,895 | -0.13(-1.09%) |
Nov 03, 2009 | 11.40 | 11.66 | 11.39 | 11.58 | 8,732,109 | +0.09(+0.78%) |
Nov 02, 2009 | 11.43 | 11.60 | 11.23 | 11.49 | 6,309,564 | +0.12(+1.10%) |
Oct 30, 2009 | 11.46 | 11.63 | 11.30 | 11.37 | 11,497,985 | -0.09(-0.81%) |
Oct 29, 2009 | 11.39 | 11.47 | 11.35 | 11.46 | 9,639,874 | +0.14(+1.26%) |
Oct 28, 2009 | 11.76 | 11.78 | 11.26 | 11.32 | 11,427,132 | -0.42(-3.57%) |
Oct 27, 2009 | 11.84 | 12.01 | 11.55 | 11.74 | 23,891,392 | -0.82(-6.55%) |
Oct 26, 2009 | 12.53 | 12.77 | 12.49 | 12.56 | 12,541,207 | +0.03(+0.22%) |
Oct 23, 2009 | 12.53 | 12.56 | 12.48 | 12.53 | 6,733,441 | +0.03(+0.22%) |
Oct 22, 2009 | 12.17 | 12.52 | 12.13 | 12.51 | 6,043,636 | +0.38(+3.14%) |
Oct 21, 2009 | 12.40 | 12.46 | 12.12 | 12.12 | 5,395,638 | -0.28(-2.26%) |
Oct 20, 2009 | 12.37 | 12.47 | 12.37 | 12.40 | 8,009,308 | +0.08(+0.69%) |
Oct 19, 2009 | 12.25 | 12.49 | 12.20 | 12.32 | 5,021,336 | +0.14(+1.12%) |
Oct 16, 2009 | 12.26 | 12.27 | 12.07 | 12.18 | 3,258,687 | -0.15(-1.22%) |
Oct 15, 2009 | 12.14 | 12.37 | 12.12 | 12.33 | 4,945,152 | +0.13(+1.04%) |
Oct 14, 2009 | 12.05 | 12.28 | 12.04 | 12.21 | 5,097,438 | +0.25(+2.13%) |
Oct 13, 2009 | 12.11 | 12.11 | 11.91 | 11.95 | 4,983,066 | -0.08(-0.70%) |
Oct 12, 2009 | 12.03 | 12.12 | 11.99 | 12.04 | 2,934,385 | +0.08(+0.63%) |
Oct 09, 2009 | 12.03 | 12.04 | 11.89 | 11.96 | 4,102,685 | -0.04(-0.37%) |
Oct 08, 2009 | 11.72 | 12.09 | 11.65 | 12.01 | 7,583,607 | +0.39(+3.32%) |
Oct 07, 2009 | 11.45 | 11.64 | 11.43 | 11.62 | 3,773,152 | +0.15(+1.30%) |
Oct 06, 2009 | 11.40 | 11.57 | 11.37 | 11.47 | 3,277,435 | +0.14(+1.26%) |
Oct 05, 2009 | 11.05 | 11.35 | 11.05 | 11.33 | 3,969,483 | +0.26(+2.39%) |
Oct 02, 2009 | 11.08 | 11.13 | 10.98 | 11.07 | 3,672,865 | -0.08(-0.69%) |