Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.51 | 10.40 | 10.40 | 10.40 | 1,823,342 | -0.12(-1.13%) |
Dec 30, 2009 | 10.42 | 10.54 | 10.40 | 10.52 | 3,892,952 | +0.06(+0.57%) |
Dec 29, 2009 | 10.47 | 10.52 | 10.40 | 10.46 | 3,570,622 | +0.01(+0.13%) |
Dec 28, 2009 | 10.54 | 10.54 | 10.40 | 10.45 | 1,865,985 | -0.05(-0.48%) |
Dec 24, 2009 | 10.52 | 10.53 | 10.46 | 10.50 | 902,259 | +0.03(+0.31%) |
Dec 23, 2009 | 10.49 | 10.52 | 10.40 | 10.47 | 2,450,000 | +0.00(+0.04%) |
Dec 22, 2009 | 10.44 | 10.49 | 10.40 | 10.46 | 2,962,071 | +0.05(+0.53%) |
Dec 21, 2009 | 10.46 | 10.54 | 10.39 | 10.41 | 2,951,263 | -0.03(-0.26%) |
Dec 18, 2009 | 10.44 | 10.47 | 10.38 | 10.44 | 6,031,951 | +0.03(+0.31%) |
Dec 17, 2009 | 10.45 | 10.50 | 10.34 | 10.40 | 6,879,742 | -0.16(-1.51%) |
Dec 16, 2009 | 10.70 | 10.70 | 10.46 | 10.56 | 4,072,982 | -0.09(-0.82%) |
Dec 15, 2009 | 10.86 | 10.95 | 10.63 | 10.65 | 3,716,713 | -0.08(-0.72%) |
Dec 14, 2009 | 10.73 | 10.81 | 10.71 | 10.73 | 5,535,459 | +0.15(+1.38%) |
Dec 11, 2009 | 10.38 | 10.63 | 10.37 | 10.58 | 6,702,352 | +0.19(+1.85%) |
Dec 10, 2009 | 10.38 | 10.42 | 10.32 | 10.39 | 3,430,163 | +0.10(+0.98%) |
Dec 09, 2009 | 10.46 | 10.46 | 10.26 | 10.29 | 4,027,263 | -0.13(-1.23%) |
Dec 08, 2009 | 10.52 | 10.59 | 10.36 | 10.42 | 2,690,287 | -0.12(-1.13%) |
Dec 07, 2009 | 10.57 | 10.70 | 10.50 | 10.54 | 4,920,589 | +0.02(+0.17%) |
Dec 04, 2009 | 10.61 | 10.65 | 10.44 | 10.52 | 4,078,419 | +0.06(+0.57%) |
Dec 03, 2009 | 10.57 | 10.65 | 10.45 | 10.46 | 3,171,325 | -0.05(-0.52%) |
Dec 02, 2009 | 10.56 | 10.62 | 10.50 | 10.51 | 3,133,232 | -0.06(-0.61%) |
Dec 01, 2009 | 10.61 | 10.66 | 10.50 | 10.58 | 4,184,402 | +0.05(+0.43%) |
Nov 30, 2009 | 10.63 | 10.66 | 10.41 | 10.53 | 5,449,107 | -0.11(-0.99%) |
Nov 27, 2009 | 10.65 | 10.74 | 10.51 | 10.64 | 1,883,225 | -0.23(-2.10%) |
Nov 25, 2009 | 10.84 | 10.91 | 10.77 | 10.86 | 2,694,495 | +0.09(+0.81%) |
Nov 24, 2009 | 10.84 | 10.85 | 10.71 | 10.78 | 4,795,703 | -0.02(-0.17%) |
Nov 23, 2009 | 10.92 | 10.97 | 10.79 | 10.80 | 5,261,036 | -0.01(-0.08%) |
Nov 20, 2009 | 10.91 | 11.00 | 10.79 | 10.81 | 4,131,413 | -0.16(-1.46%) |
Nov 19, 2009 | 11.17 | 11.19 | 10.94 | 10.97 | 2,797,423 | -0.26(-2.32%) |
Nov 18, 2009 | 11.49 | 11.49 | 11.16 | 11.23 | 3,592,133 | -0.23(-2.03%) |
Nov 17, 2009 | 11.45 | 11.52 | 11.41 | 11.46 | 4,255,522 | +0.02(+0.20%) |
Nov 16, 2009 | 11.38 | 11.44 | 11.37 | 11.44 | 5,306,545 | +0.11(+0.93%) |
Nov 13, 2009 | 11.31 | 11.38 | 11.24 | 11.33 | 3,936,807 | -0.02(-0.16%) |
Nov 12, 2009 | 11.34 | 11.44 | 11.34 | 11.35 | 4,798,158 | +0.00(+0.00%) |
Nov 11, 2009 | 11.25 | 11.43 | 11.24 | 11.35 | 4,061,117 | +0.16(+1.39%) |
Nov 10, 2009 | 11.39 | 11.43 | 11.17 | 11.19 | 6,814,063 | -0.21(-1.80%) |
Nov 09, 2009 | 11.50 | 11.57 | 11.39 | 11.40 | 4,760,969 | -0.02(-0.20%) |
Nov 06, 2009 | 11.32 | 11.44 | 11.25 | 11.42 | 4,652,822 | +0.06(+0.56%) |
Nov 05, 2009 | 11.39 | 11.45 | 11.32 | 11.36 | 3,381,571 | +0.01(+0.08%) |
Nov 04, 2009 | 11.18 | 11.51 | 11.15 | 11.35 | 4,810,099 | +0.07(+0.65%) |
Nov 03, 2009 | 11.22 | 11.38 | 11.01 | 11.28 | 5,404,377 | +0.06(+0.57%) |
Nov 02, 2009 | 11.24 | 11.32 | 11.09 | 11.21 | 4,671,165 | +0.01(+0.12%) |
Oct 30, 2009 | 11.41 | 11.57 | 11.19 | 11.20 | 4,209,013 | -0.21(-1.84%) |
Oct 29, 2009 | 11.23 | 11.41 | 11.18 | 11.41 | 3,597,049 | +0.22(+1.96%) |
Oct 28, 2009 | 11.42 | 11.48 | 11.18 | 11.19 | 3,176,880 | -0.24(-2.12%) |
Oct 27, 2009 | 11.43 | 11.50 | 11.34 | 11.43 | 3,949,761 | -0.01(-0.08%) |
Oct 26, 2009 | 11.48 | 11.57 | 11.26 | 11.44 | 6,339,092 | -0.38(-3.25%) |
Oct 23, 2009 | 11.81 | 11.85 | 11.74 | 11.82 | 2,524,511 | -0.22(-1.86%) |
Oct 22, 2009 | 11.78 | 12.07 | 11.74 | 12.05 | 3,257,482 | +0.30(+2.53%) |
Oct 21, 2009 | 11.84 | 11.97 | 11.74 | 11.75 | 3,071,675 | -0.11(-0.92%) |
Oct 20, 2009 | 11.82 | 11.87 | 11.81 | 11.86 | 3,295,406 | +0.05(+0.46%) |
Oct 19, 2009 | 11.61 | 11.84 | 11.58 | 11.81 | 3,049,217 | +0.23(+1.97%) |
Oct 16, 2009 | 11.53 | 11.63 | 11.41 | 11.58 | 2,551,992 | -0.02(-0.20%) |
Oct 15, 2009 | 11.60 | 11.64 | 11.52 | 11.60 | 2,564,590 | -0.03(-0.28%) |
Oct 14, 2009 | 11.66 | 11.70 | 11.52 | 11.63 | 2,528,694 | +0.09(+0.75%) |
Oct 13, 2009 | 11.52 | 11.59 | 11.39 | 11.55 | 2,735,263 | -0.01(-0.08%) |
Oct 12, 2009 | 11.57 | 11.63 | 11.49 | 11.55 | 2,016,370 | +0.04(+0.32%) |
Oct 09, 2009 | 11.45 | 11.52 | 11.37 | 11.52 | 1,868,818 | +0.08(+0.72%) |
Oct 08, 2009 | 11.50 | 11.52 | 11.37 | 11.44 | 2,986,485 | +0.13(+1.13%) |
Oct 07, 2009 | 11.36 | 11.40 | 11.25 | 11.31 | 2,650,589 | -0.03(-0.28%) |
Oct 06, 2009 | 11.16 | 11.37 | 11.14 | 11.34 | 2,729,261 | +0.24(+2.18%) |
Oct 05, 2009 | 10.91 | 11.12 | 10.85 | 11.10 | 3,573,628 | +0.21(+1.93%) |
Oct 02, 2009 | 10.94 | 11.03 | 10.73 | 10.89 | 3,366,795 | -0.15(-1.37%) |