Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.59 | 11.42 | 11.42 | 11.42 | 3,956,655 | -0.13(-1.16%) |
Dec 30, 2009 | 11.50 | 11.58 | 11.49 | 11.56 | 4,897,548 | -0.03(-0.30%) |
Dec 29, 2009 | 11.71 | 11.73 | 11.55 | 11.59 | 4,081,073 | -0.09(-0.76%) |
Dec 28, 2009 | 11.61 | 11.68 | 11.54 | 11.68 | 6,096,054 | +0.16(+1.38%) |
Dec 24, 2009 | 11.52 | 11.61 | 11.49 | 11.52 | 2,607,615 | +0.05(+0.48%) |
Dec 23, 2009 | 11.30 | 11.57 | 11.30 | 11.47 | 9,577,383 | +0.18(+1.63%) |
Dec 22, 2009 | 11.04 | 11.30 | 10.91 | 11.28 | 14,564,908 | +0.35(+3.22%) |
Dec 21, 2009 | 11.28 | 11.46 | 10.82 | 10.93 | 19,491,232 | -0.05(-0.46%) |
Dec 18, 2009 | 10.86 | 11.07 | 10.86 | 10.98 | 13,217,540 | +0.01(+0.09%) |
Dec 17, 2009 | 11.08 | 11.08 | 10.97 | 10.97 | 7,041,727 | -0.27(-2.38%) |
Dec 16, 2009 | 11.13 | 11.27 | 11.11 | 11.24 | 7,603,659 | +0.15(+1.39%) |
Dec 15, 2009 | 11.08 | 11.12 | 11.04 | 11.09 | 3,513,318 | -0.03(-0.27%) |
Dec 14, 2009 | 11.13 | 11.17 | 11.10 | 11.12 | 7,071,457 | -0.02(-0.18%) |
Dec 11, 2009 | 11.10 | 11.20 | 11.01 | 11.14 | 6,015,214 | +0.12(+1.08%) |
Dec 10, 2009 | 11.09 | 11.14 | 10.94 | 11.02 | 6,552,548 | -0.07(-0.63%) |
Dec 09, 2009 | 11.04 | 11.10 | 10.95 | 11.09 | 5,342,819 | +0.03(+0.27%) |
Dec 08, 2009 | 11.19 | 11.19 | 10.99 | 11.06 | 5,016,609 | -0.15(-1.33%) |
Dec 07, 2009 | 11.17 | 11.28 | 11.17 | 11.21 | 4,473,969 | +0.00(+0.04%) |
Dec 04, 2009 | 11.24 | 11.29 | 11.09 | 11.20 | 5,173,880 | +0.07(+0.67%) |
Dec 03, 2009 | 11.20 | 11.27 | 11.11 | 11.13 | 4,226,969 | -0.08(-0.71%) |
Dec 02, 2009 | 11.18 | 11.24 | 11.16 | 11.21 | 6,477,107 | +0.02(+0.18%) |
Dec 01, 2009 | 11.09 | 11.27 | 11.06 | 11.19 | 7,950,519 | +0.19(+1.71%) |
Nov 30, 2009 | 11.03 | 11.05 | 10.95 | 11.00 | 4,545,013 | +0.00(+0.05%) |
Nov 27, 2009 | 10.98 | 11.05 | 10.89 | 10.99 | 3,060,245 | -0.17(-1.51%) |
Nov 25, 2009 | 11.15 | 11.18 | 11.07 | 11.16 | 3,203,975 | +0.04(+0.40%) |
Nov 24, 2009 | 11.17 | 11.20 | 11.07 | 11.12 | 6,502,345 | -0.06(-0.58%) |
Nov 23, 2009 | 11.14 | 11.32 | 11.13 | 11.18 | 5,108,349 | +0.10(+0.94%) |
Nov 20, 2009 | 11.09 | 11.15 | 11.01 | 11.08 | 5,493,690 | -0.01(-0.09%) |
Nov 19, 2009 | 11.04 | 11.14 | 10.94 | 11.09 | 4,871,105 | +0.01(+0.09%) |
Nov 18, 2009 | 11.10 | 11.14 | 11.01 | 11.08 | 4,446,596 | -0.05(-0.44%) |
Nov 17, 2009 | 11.13 | 11.15 | 11.05 | 11.13 | 3,831,222 | +0.00(+0.04%) |
Nov 16, 2009 | 11.13 | 11.15 | 10.98 | 11.12 | 12,744,225 | +0.01(+0.13%) |
Nov 13, 2009 | 11.05 | 11.14 | 10.97 | 11.11 | 7,584,995 | +0.10(+0.90%) |
Nov 12, 2009 | 10.91 | 11.10 | 10.90 | 11.01 | 11,931,745 | +0.11(+1.05%) |
Nov 11, 2009 | 10.81 | 10.94 | 10.75 | 10.89 | 7,710,164 | +0.13(+1.24%) |
Nov 10, 2009 | 10.72 | 10.81 | 10.71 | 10.76 | 4,851,583 | +0.00(+0.05%) |
Nov 09, 2009 | 10.63 | 10.76 | 10.63 | 10.75 | 8,284,166 | +0.15(+1.40%) |
Nov 06, 2009 | 10.49 | 10.61 | 10.48 | 10.61 | 6,702,287 | +0.08(+0.75%) |
Nov 05, 2009 | 10.36 | 10.56 | 10.36 | 10.53 | 7,640,801 | +0.17(+1.63%) |
Nov 04, 2009 | 10.29 | 10.44 | 10.25 | 10.36 | 6,875,390 | +0.08(+0.82%) |
Nov 03, 2009 | 10.40 | 10.40 | 10.18 | 10.27 | 6,112,249 | -0.08(-0.77%) |
Nov 02, 2009 | 10.47 | 10.50 | 10.28 | 10.35 | 8,318,333 | -0.05(-0.52%) |
Oct 30, 2009 | 10.56 | 10.66 | 10.41 | 10.41 | 9,578,335 | -0.18(-1.69%) |
Oct 29, 2009 | 10.52 | 10.59 | 10.36 | 10.59 | 7,733,632 | +0.15(+1.47%) |
Oct 28, 2009 | 10.53 | 10.63 | 10.43 | 10.43 | 7,569,962 | -0.24(-2.27%) |
Oct 27, 2009 | 10.65 | 10.75 | 10.55 | 10.68 | 7,883,067 | +0.08(+0.75%) |
Oct 26, 2009 | 10.66 | 10.76 | 10.50 | 10.60 | 7,657,300 | -0.09(-0.83%) |
Oct 23, 2009 | 10.69 | 10.69 | 10.65 | 10.69 | 6,478,126 | -0.24(-2.22%) |
Oct 22, 2009 | 10.81 | 10.96 | 10.68 | 10.93 | 6,416,548 | +0.09(+0.82%) |
Oct 21, 2009 | 10.94 | 11.10 | 10.83 | 10.84 | 5,492,183 | -0.10(-0.91%) |
Oct 20, 2009 | 10.94 | 10.96 | 10.93 | 10.94 | 6,146,795 | +0.02(+0.18%) |
Oct 19, 2009 | 10.75 | 10.96 | 10.75 | 10.92 | 7,349,757 | +0.16(+1.52%) |
Oct 16, 2009 | 10.67 | 10.79 | 10.61 | 10.75 | 8,060,813 | +0.08(+0.74%) |
Oct 15, 2009 | 10.46 | 10.68 | 10.41 | 10.68 | 10,600,193 | +0.22(+2.08%) |
Oct 14, 2009 | 10.64 | 10.78 | 10.39 | 10.46 | 13,959,965 | -0.20(-1.86%) |
Oct 13, 2009 | 10.65 | 10.73 | 10.54 | 10.66 | 6,615,736 | -0.02(-0.23%) |
Oct 12, 2009 | 10.74 | 10.75 | 10.62 | 10.68 | 4,276,606 | +0.07(+0.65%) |
Oct 09, 2009 | 10.47 | 10.62 | 10.41 | 10.61 | 6,330,909 | +0.09(+0.90%) |
Oct 08, 2009 | 10.57 | 10.57 | 10.49 | 10.52 | 7,076,199 | +0.00(+0.05%) |
Oct 07, 2009 | 10.59 | 10.60 | 10.48 | 10.51 | 6,798,904 | -0.05(-0.52%) |
Oct 06, 2009 | 10.61 | 10.65 | 10.49 | 10.57 | 10,370,877 | -0.01(-0.09%) |
Oct 05, 2009 | 10.64 | 10.64 | 10.45 | 10.58 | 13,073,762 | -0.03(-0.33%) |
Oct 02, 2009 | 10.44 | 10.69 | 10.41 | 10.61 | 11,589,278 | +0.12(+1.18%) |