Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.96 | 10.90 | 10.90 | 10.90 | 1,599,123 | +0.02(+0.23%) |
Dec 30, 2009 | 10.70 | 10.89 | 10.70 | 10.87 | 1,517,059 | +0.01(+0.06%) |
Dec 29, 2009 | 10.95 | 10.96 | 10.84 | 10.87 | 1,345,717 | -0.11(-0.96%) |
Dec 28, 2009 | 11.06 | 11.07 | 10.92 | 10.97 | 1,034,563 | -0.07(-0.62%) |
Dec 24, 2009 | 11.07 | 11.07 | 10.99 | 11.04 | 632,341 | +0.06(+0.56%) |
Dec 23, 2009 | 10.96 | 11.06 | 10.88 | 10.98 | 2,027,661 | +0.01(+0.11%) |
Dec 22, 2009 | 10.87 | 10.98 | 10.79 | 10.96 | 5,858,146 | -0.01(-0.11%) |
Dec 21, 2009 | 10.87 | 11.02 | 10.83 | 10.98 | 3,089,328 | +0.20(+1.84%) |
Dec 18, 2009 | 10.72 | 10.83 | 10.56 | 10.78 | 6,206,778 | -0.12(-1.14%) |
Dec 17, 2009 | 11.23 | 11.23 | 10.90 | 10.90 | 5,049,224 | -0.95(-8.04%) |
Dec 16, 2009 | 11.69 | 11.91 | 11.67 | 11.86 | 2,891,672 | +0.47(+4.13%) |
Dec 15, 2009 | 11.43 | 11.56 | 11.37 | 11.38 | 2,687,042 | -0.45(-3.82%) |
Dec 14, 2009 | 11.79 | 11.88 | 11.78 | 11.84 | 2,794,486 | +0.22(+1.86%) |
Dec 11, 2009 | 11.71 | 11.74 | 11.60 | 11.62 | 2,121,049 | -0.07(-0.58%) |
Dec 10, 2009 | 11.71 | 11.79 | 11.58 | 11.69 | 3,897,199 | +0.35(+3.11%) |
Dec 09, 2009 | 11.44 | 11.47 | 11.06 | 11.34 | 6,529,204 | -0.16(-1.40%) |
Dec 08, 2009 | 11.65 | 11.75 | 11.48 | 11.50 | 5,474,125 | -0.59(-4.87%) |
Dec 07, 2009 | 12.04 | 12.30 | 12.03 | 12.08 | 3,121,574 | -0.37(-2.93%) |
Dec 04, 2009 | 12.68 | 12.80 | 12.30 | 12.45 | 3,548,139 | +0.17(+1.36%) |
Dec 03, 2009 | 12.65 | 12.78 | 12.26 | 12.28 | 3,359,496 | -0.04(-0.35%) |
Dec 02, 2009 | 12.04 | 12.35 | 12.04 | 12.33 | 4,292,687 | +0.15(+1.22%) |
Dec 01, 2009 | 12.29 | 12.35 | 12.14 | 12.18 | 4,215,598 | -0.04(-0.30%) |
Nov 30, 2009 | 12.13 | 12.25 | 11.92 | 12.21 | 4,304,515 | +0.07(+0.56%) |
Nov 27, 2009 | 12.07 | 12.49 | 12.04 | 12.15 | 5,073,564 | -0.91(-6.97%) |
Nov 25, 2009 | 13.11 | 13.12 | 12.96 | 13.06 | 1,831,396 | +0.09(+0.67%) |
Nov 24, 2009 | 13.14 | 13.14 | 12.85 | 12.97 | 2,689,804 | +0.11(+0.82%) |
Nov 23, 2009 | 12.95 | 13.12 | 12.79 | 12.86 | 2,849,113 | +0.32(+2.52%) |
Nov 20, 2009 | 12.43 | 12.61 | 12.43 | 12.55 | 4,236,884 | -0.30(-2.36%) |
Nov 19, 2009 | 12.99 | 13.03 | 12.67 | 12.85 | 3,377,510 | -0.37(-2.76%) |
Nov 18, 2009 | 13.28 | 13.38 | 13.16 | 13.22 | 3,416,931 | +0.00(+0.03%) |
Nov 17, 2009 | 13.26 | 13.34 | 13.08 | 13.21 | 3,156,407 | -0.25(-1.88%) |
Nov 16, 2009 | 13.36 | 13.56 | 13.36 | 13.47 | 2,828,798 | +0.21(+1.58%) |
Nov 13, 2009 | 13.15 | 13.26 | 13.10 | 13.26 | 4,553,038 | +0.01(+0.09%) |
Nov 12, 2009 | 13.41 | 13.45 | 13.17 | 13.24 | 3,170,571 | -0.07(-0.51%) |
Nov 11, 2009 | 13.57 | 13.57 | 13.11 | 13.31 | 5,201,140 | -0.27(-2.00%) |
Nov 10, 2009 | 13.52 | 13.76 | 13.37 | 13.58 | 4,714,896 | -0.72(-5.01%) |
Nov 09, 2009 | 14.24 | 14.36 | 14.18 | 14.30 | 2,903,173 | +0.40(+2.89%) |
Nov 06, 2009 | 13.84 | 14.04 | 13.64 | 13.90 | 3,101,698 | +0.37(+2.74%) |
Nov 05, 2009 | 13.75 | 13.85 | 13.42 | 13.53 | 3,652,101 | +0.02(+0.18%) |
Nov 04, 2009 | 13.76 | 13.89 | 13.46 | 13.50 | 3,076,120 | +0.10(+0.74%) |
Nov 03, 2009 | 12.92 | 13.41 | 12.90 | 13.41 | 4,534,125 | +0.12(+0.88%) |
Nov 02, 2009 | 13.09 | 13.45 | 12.96 | 13.29 | 3,871,538 | +0.39(+3.01%) |
Oct 30, 2009 | 13.68 | 13.72 | 12.85 | 12.90 | 3,748,702 | -0.76(-5.56%) |
Oct 29, 2009 | 13.47 | 13.73 | 13.31 | 13.66 | 4,307,005 | +0.98(+7.69%) |
Oct 28, 2009 | 13.37 | 13.47 | 12.66 | 12.68 | 5,497,210 | -0.93(-6.84%) |
Oct 27, 2009 | 13.89 | 13.99 | 13.53 | 13.62 | 3,715,716 | -0.50(-3.54%) |
Oct 26, 2009 | 14.47 | 14.60 | 14.02 | 14.12 | 3,470,704 | -0.31(-2.18%) |
Oct 23, 2009 | 14.65 | 14.68 | 14.36 | 14.43 | 3,837,116 | -0.61(-4.06%) |
Oct 22, 2009 | 14.74 | 15.08 | 14.55 | 15.04 | 3,941,704 | +0.36(+2.44%) |
Oct 21, 2009 | 14.80 | 15.09 | 14.66 | 14.68 | 6,514,561 | -0.01(-0.08%) |
Oct 20, 2009 | 14.71 | 14.78 | 14.67 | 14.70 | 3,456,834 | -0.65(-4.26%) |
Oct 19, 2009 | 15.26 | 15.55 | 15.11 | 15.35 | 2,031,283 | +0.35(+2.30%) |
Oct 16, 2009 | 15.13 | 15.52 | 14.96 | 15.00 | 3,579,918 | -0.52(-3.34%) |
Oct 15, 2009 | 15.24 | 15.71 | 15.13 | 15.52 | 6,768,464 | +0.19(+1.21%) |
Oct 14, 2009 | 15.03 | 15.42 | 14.93 | 15.34 | 9,486,815 | +1.05(+7.34%) |
Oct 13, 2009 | 14.22 | 14.36 | 14.12 | 14.29 | 2,366,493 | -0.31(-2.16%) |
Oct 12, 2009 | 14.62 | 14.69 | 14.47 | 14.60 | 1,835,162 | -0.24(-1.62%) |
Oct 09, 2009 | 14.82 | 14.84 | 14.68 | 14.84 | 967,038 | +0.03(+0.21%) |
Oct 08, 2009 | 14.73 | 15.00 | 14.58 | 14.81 | 1,692,016 | +0.15(+1.05%) |
Oct 07, 2009 | 14.55 | 14.66 | 14.50 | 14.66 | 1,345,737 | +0.27(+1.84%) |
Oct 06, 2009 | 14.45 | 14.68 | 14.21 | 14.39 | 1,689,779 | +0.01(+0.09%) |
Oct 05, 2009 | 13.98 | 14.42 | 13.97 | 14.38 | 2,433,640 | +0.33(+2.37%) |
Oct 02, 2009 | 13.93 | 14.24 | 13.85 | 14.05 | 2,481,171 | -0.02(-0.18%) |