Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.85 | 14.63 | 14.63 | 14.63 | 3,516,557 | -0.25(-1.70%) |
Dec 30, 2009 | 14.98 | 15.04 | 14.82 | 14.88 | 3,208,551 | -0.13(-0.90%) |
Dec 29, 2009 | 14.85 | 15.08 | 14.63 | 15.02 | 3,534,880 | +0.23(+1.54%) |
Dec 28, 2009 | 14.79 | 14.96 | 14.67 | 14.79 | 3,679,715 | +0.12(+0.80%) |
Dec 24, 2009 | 14.52 | 14.74 | 14.44 | 14.67 | 1,681,301 | +0.30(+2.11%) |
Dec 23, 2009 | 14.42 | 14.63 | 14.11 | 14.37 | 5,921,673 | -0.10(-0.70%) |
Dec 22, 2009 | 13.48 | 14.47 | 13.27 | 14.47 | 13,409,043 | +1.73(+13.62%) |
Dec 21, 2009 | 12.71 | 12.91 | 12.59 | 12.73 | 6,007,291 | +0.27(+2.16%) |
Dec 18, 2009 | 12.46 | 12.68 | 12.24 | 12.46 | 5,404,620 | +0.32(+2.64%) |
Dec 17, 2009 | 12.05 | 12.23 | 11.87 | 12.14 | 3,766,230 | -0.09(-0.76%) |
Dec 16, 2009 | 12.17 | 12.30 | 12.13 | 12.24 | 2,349,792 | +0.13(+1.04%) |
Dec 15, 2009 | 12.14 | 12.51 | 12.05 | 12.11 | 4,733,486 | -0.07(-0.55%) |
Dec 14, 2009 | 12.17 | 12.23 | 12.13 | 12.18 | 3,393,194 | +0.34(+2.84%) |
Dec 11, 2009 | 11.85 | 12.02 | 11.71 | 11.84 | 2,249,233 | +0.03(+0.21%) |
Dec 10, 2009 | 11.70 | 11.84 | 11.55 | 11.82 | 3,755,820 | +0.28(+2.41%) |
Dec 09, 2009 | 11.18 | 11.63 | 11.10 | 11.54 | 4,995,053 | +0.38(+3.40%) |
Dec 08, 2009 | 11.08 | 11.25 | 10.95 | 11.16 | 3,075,727 | +0.00(+0.00%) |
Dec 07, 2009 | 10.90 | 11.28 | 10.89 | 11.16 | 3,640,374 | +0.26(+2.40%) |
Dec 04, 2009 | 11.05 | 11.24 | 10.79 | 10.90 | 5,742,497 | +0.07(+0.62%) |
Dec 03, 2009 | 11.04 | 11.23 | 10.79 | 10.83 | 5,084,135 | -0.20(-1.83%) |
Dec 02, 2009 | 11.02 | 11.14 | 10.95 | 11.03 | 4,184,366 | -0.14(-1.28%) |
Dec 01, 2009 | 11.28 | 11.49 | 11.15 | 11.18 | 3,469,449 | -0.03(-0.30%) |
Nov 30, 2009 | 11.20 | 11.25 | 10.96 | 11.21 | 3,111,842 | -0.03(-0.22%) |
Nov 27, 2009 | 11.01 | 11.38 | 10.75 | 11.23 | 1,470,177 | -0.16(-1.40%) |
Nov 25, 2009 | 11.28 | 11.51 | 11.23 | 11.39 | 1,978,656 | +0.13(+1.20%) |
Nov 24, 2009 | 11.68 | 11.73 | 11.23 | 11.26 | 3,604,353 | -0.47(-4.02%) |
Nov 23, 2009 | 11.72 | 11.87 | 11.61 | 11.73 | 2,590,354 | +0.25(+2.20%) |
Nov 20, 2009 | 11.45 | 11.60 | 11.37 | 11.48 | 2,665,544 | -0.10(-0.87%) |
Nov 19, 2009 | 11.88 | 11.88 | 11.31 | 11.58 | 3,580,395 | -0.40(-3.37%) |
Nov 18, 2009 | 12.13 | 12.21 | 11.94 | 11.98 | 2,469,432 | -0.16(-1.32%) |
Nov 17, 2009 | 12.14 | 12.22 | 12.03 | 12.14 | 2,831,137 | -0.08(-0.69%) |
Nov 16, 2009 | 12.28 | 12.28 | 12.07 | 12.23 | 4,790,571 | +0.03(+0.28%) |
Nov 13, 2009 | 12.15 | 12.28 | 12.06 | 12.19 | 2,392,549 | +0.03(+0.21%) |
Nov 12, 2009 | 12.37 | 12.39 | 12.10 | 12.17 | 3,138,934 | -0.21(-1.70%) |
Nov 11, 2009 | 12.52 | 12.63 | 12.34 | 12.38 | 4,125,007 | -0.06(-0.47%) |
Nov 10, 2009 | 12.41 | 12.62 | 12.21 | 12.44 | 3,093,243 | -0.05(-0.40%) |
Nov 09, 2009 | 12.24 | 12.56 | 12.19 | 12.49 | 3,316,769 | +0.45(+3.78%) |
Nov 06, 2009 | 11.83 | 12.28 | 11.79 | 12.03 | 3,561,220 | +0.09(+0.78%) |
Nov 05, 2009 | 11.66 | 12.09 | 11.60 | 11.94 | 5,403,301 | +0.46(+4.04%) |
Nov 04, 2009 | 11.63 | 11.73 | 11.45 | 11.48 | 4,025,981 | +0.08(+0.66%) |
Nov 03, 2009 | 11.39 | 11.44 | 11.21 | 11.40 | 5,772,819 | -0.13(-1.17%) |
Nov 02, 2009 | 11.30 | 11.73 | 11.22 | 11.54 | 5,026,142 | +0.27(+2.39%) |
Oct 30, 2009 | 12.04 | 12.04 | 11.23 | 11.27 | 5,606,228 | -0.75(-6.24%) |
Oct 29, 2009 | 11.74 | 12.12 | 11.66 | 12.02 | 4,686,537 | +0.49(+4.24%) |
Oct 28, 2009 | 12.23 | 12.34 | 11.50 | 11.53 | 6,702,565 | -0.81(-6.55%) |
Oct 27, 2009 | 12.64 | 12.88 | 12.30 | 12.34 | 6,332,451 | -0.29(-2.33%) |
Oct 26, 2009 | 12.65 | 12.97 | 12.58 | 12.63 | 9,032,240 | +0.03(+0.27%) |
Oct 23, 2009 | 12.53 | 12.65 | 12.47 | 12.60 | 4,476,441 | +0.07(+0.54%) |
Oct 22, 2009 | 12.51 | 12.64 | 12.27 | 12.53 | 3,466,697 | -0.07(-0.53%) |
Oct 21, 2009 | 12.61 | 13.01 | 12.55 | 12.60 | 3,957,813 | -0.13(-1.06%) |
Oct 20, 2009 | 12.57 | 12.77 | 12.52 | 12.73 | 3,530,072 | -0.05(-0.40%) |
Oct 19, 2009 | 12.47 | 12.92 | 12.47 | 12.78 | 4,328,959 | +0.34(+2.71%) |
Oct 16, 2009 | 12.69 | 12.78 | 12.28 | 12.45 | 4,843,168 | -0.35(-2.76%) |
Oct 15, 2009 | 12.85 | 12.87 | 12.63 | 12.80 | 3,348,790 | -0.15(-1.17%) |
Oct 14, 2009 | 12.55 | 12.99 | 12.44 | 12.95 | 7,009,809 | +0.62(+5.05%) |
Oct 13, 2009 | 12.27 | 12.40 | 12.09 | 12.33 | 5,698,934 | +0.07(+0.55%) |
Oct 12, 2009 | 12.28 | 12.37 | 12.14 | 12.26 | 3,820,079 | +0.18(+1.46%) |
Oct 09, 2009 | 11.82 | 12.11 | 11.71 | 12.08 | 2,802,630 | +0.34(+2.87%) |
Oct 08, 2009 | 11.81 | 12.04 | 11.64 | 11.75 | 6,356,565 | +0.03(+0.21%) |
Oct 07, 2009 | 11.64 | 11.76 | 11.49 | 11.72 | 5,211,961 | +0.03(+0.29%) |
Oct 06, 2009 | 11.54 | 11.84 | 11.49 | 11.69 | 8,542,062 | +0.24(+2.06%) |
Oct 05, 2009 | 11.00 | 11.52 | 10.93 | 11.45 | 7,900,022 | +0.56(+5.10%) |
Oct 02, 2009 | 10.64 | 10.97 | 10.54 | 10.90 | 7,322,090 | +0.04(+0.39%) |