Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.21 | 14.07 | 14.07 | 14.07 | 1,077,670 | -0.10(-0.67%) |
Dec 30, 2009 | 14.15 | 14.33 | 14.08 | 14.17 | 1,611,325 | -0.13(-0.93%) |
Dec 29, 2009 | 14.42 | 14.57 | 14.11 | 14.30 | 1,475,251 | -0.09(-0.60%) |
Dec 28, 2009 | 14.65 | 14.73 | 14.29 | 14.39 | 1,761,113 | -0.16(-1.11%) |
Dec 24, 2009 | 14.49 | 14.70 | 14.44 | 14.55 | 658,274 | +0.11(+0.79%) |
Dec 23, 2009 | 14.31 | 14.45 | 14.00 | 14.43 | 2,288,769 | +0.21(+1.47%) |
Dec 22, 2009 | 14.05 | 14.22 | 13.98 | 14.22 | 2,381,123 | +0.29(+2.05%) |
Dec 21, 2009 | 13.90 | 14.08 | 13.83 | 13.94 | 2,000,532 | +0.13(+0.96%) |
Dec 18, 2009 | 13.68 | 13.85 | 13.57 | 13.81 | 4,721,092 | +0.37(+2.76%) |
Dec 17, 2009 | 13.67 | 13.79 | 13.27 | 13.44 | 4,291,891 | -0.47(-3.35%) |
Dec 16, 2009 | 13.57 | 13.93 | 13.47 | 13.90 | 4,403,647 | +0.44(+3.25%) |
Dec 15, 2009 | 13.21 | 13.58 | 13.09 | 13.46 | 3,721,261 | +0.27(+2.02%) |
Dec 14, 2009 | 13.15 | 13.33 | 13.14 | 13.20 | 3,984,180 | +0.53(+4.20%) |
Dec 11, 2009 | 12.84 | 12.92 | 12.56 | 12.67 | 4,895,420 | -0.14(-1.11%) |
Dec 10, 2009 | 12.39 | 12.85 | 12.39 | 12.81 | 5,627,150 | +0.57(+4.66%) |
Dec 09, 2009 | 12.66 | 12.71 | 12.15 | 12.24 | 6,394,625 | -0.41(-3.23%) |
Dec 08, 2009 | 12.93 | 12.99 | 12.61 | 12.65 | 5,382,331 | -0.51(-3.90%) |
Dec 07, 2009 | 13.08 | 13.37 | 12.99 | 13.16 | 6,550,454 | +0.05(+0.36%) |
Dec 04, 2009 | 12.95 | 13.37 | 12.76 | 13.11 | 9,191,087 | +0.26(+2.00%) |
Dec 03, 2009 | 12.54 | 12.90 | 12.47 | 12.86 | 9,725,327 | +0.32(+2.58%) |
Dec 02, 2009 | 12.87 | 12.88 | 12.49 | 12.53 | 4,678,723 | -0.31(-2.44%) |
Dec 01, 2009 | 12.71 | 12.89 | 12.54 | 12.85 | 6,281,640 | +0.23(+1.81%) |
Nov 30, 2009 | 12.70 | 12.91 | 12.46 | 12.62 | 7,592,250 | -0.11(-0.90%) |
Nov 27, 2009 | 12.73 | 13.00 | 12.59 | 12.73 | 3,013,601 | -0.69(-5.17%) |
Nov 25, 2009 | 12.95 | 13.56 | 12.79 | 13.43 | 6,241,527 | +0.53(+4.13%) |
Nov 24, 2009 | 12.71 | 12.94 | 12.49 | 12.89 | 6,532,875 | +0.08(+0.59%) |
Nov 23, 2009 | 13.02 | 13.18 | 12.62 | 12.82 | 5,259,022 | +0.20(+1.58%) |
Nov 20, 2009 | 12.47 | 12.64 | 12.26 | 12.62 | 5,476,128 | +0.11(+0.91%) |
Nov 19, 2009 | 12.74 | 12.77 | 12.43 | 12.50 | 5,755,396 | -0.31(-2.45%) |
Nov 18, 2009 | 12.91 | 13.10 | 12.72 | 12.82 | 4,474,178 | -0.14(-1.10%) |
Nov 17, 2009 | 13.32 | 13.34 | 12.87 | 12.96 | 4,626,210 | -0.47(-3.47%) |
Nov 16, 2009 | 13.18 | 13.70 | 13.03 | 13.43 | 6,185,480 | +0.47(+3.60%) |
Nov 13, 2009 | 12.87 | 13.12 | 12.70 | 12.96 | 5,904,996 | +0.04(+0.29%) |
Nov 12, 2009 | 12.87 | 13.44 | 12.84 | 12.92 | 10,269,411 | +0.03(+0.22%) |
Nov 11, 2009 | 12.74 | 13.05 | 12.63 | 12.89 | 7,341,406 | +0.28(+2.19%) |
Nov 10, 2009 | 12.79 | 12.87 | 12.48 | 12.62 | 6,316,700 | -0.23(-1.78%) |
Nov 09, 2009 | 12.44 | 12.87 | 12.44 | 12.85 | 7,249,884 | +0.63(+5.14%) |
Nov 06, 2009 | 12.13 | 12.35 | 12.00 | 12.22 | 7,815,165 | -0.26(-2.06%) |
Nov 05, 2009 | 12.94 | 12.94 | 12.12 | 12.48 | 10,488,504 | -0.27(-2.09%) |
Nov 04, 2009 | 12.47 | 13.09 | 12.47 | 12.74 | 11,818,617 | +0.48(+3.88%) |
Nov 03, 2009 | 12.29 | 12.40 | 11.90 | 12.27 | 10,858,149 | -0.18(-1.45%) |
Nov 02, 2009 | 12.37 | 13.05 | 12.06 | 12.45 | 16,760,735 | -1.44(-10.34%) |
Oct 30, 2009 | 14.52 | 14.57 | 13.75 | 13.88 | 3,936,595 | -0.74(-5.07%) |
Oct 29, 2009 | 14.36 | 14.62 | 14.21 | 14.62 | 3,596,727 | +0.57(+4.06%) |
Oct 28, 2009 | 14.84 | 14.95 | 14.00 | 14.05 | 4,270,341 | -0.92(-6.16%) |
Oct 27, 2009 | 15.18 | 15.39 | 14.87 | 14.98 | 3,290,487 | -0.18(-1.19%) |
Oct 26, 2009 | 15.77 | 16.19 | 15.10 | 15.16 | 2,928,849 | -0.44(-2.80%) |
Oct 23, 2009 | 15.75 | 15.81 | 15.51 | 15.59 | 3,821,165 | -0.37(-2.32%) |
Oct 22, 2009 | 15.96 | 16.01 | 15.38 | 15.96 | 4,448,832 | -0.10(-0.65%) |
Oct 21, 2009 | 15.58 | 16.54 | 15.51 | 16.07 | 6,042,866 | +0.34(+2.18%) |
Oct 20, 2009 | 15.44 | 15.83 | 15.41 | 15.73 | 6,593,910 | +0.47(+3.05%) |
Oct 19, 2009 | 14.94 | 15.29 | 14.86 | 15.26 | 2,740,927 | +0.32(+2.16%) |
Oct 16, 2009 | 15.05 | 15.10 | 14.71 | 14.94 | 3,365,087 | -0.18(-1.20%) |
Oct 15, 2009 | 15.05 | 15.26 | 14.96 | 15.12 | 4,613,566 | -0.03(-0.19%) |
Oct 14, 2009 | 15.04 | 15.21 | 14.93 | 15.15 | 2,906,017 | +0.40(+2.71%) |
Oct 13, 2009 | 14.71 | 14.87 | 14.34 | 14.75 | 2,616,626 | +0.11(+0.78%) |
Oct 12, 2009 | 14.99 | 15.08 | 14.58 | 14.63 | 2,111,412 | +0.10(+0.72%) |
Oct 09, 2009 | 14.35 | 14.64 | 14.28 | 14.53 | 3,396,749 | +0.10(+0.73%) |
Oct 08, 2009 | 13.71 | 14.47 | 13.69 | 14.42 | 5,290,150 | +0.86(+6.31%) |
Oct 07, 2009 | 13.76 | 13.90 | 13.33 | 13.57 | 4,973,174 | -0.14(-1.04%) |
Oct 06, 2009 | 13.83 | 13.97 | 13.51 | 13.71 | 4,512,825 | +0.17(+1.26%) |
Oct 05, 2009 | 13.29 | 13.58 | 13.16 | 13.54 | 4,819,327 | +0.28(+2.08%) |
Oct 02, 2009 | 13.38 | 13.62 | 13.09 | 13.26 | 3,571,423 | -0.36(-2.65%) |