Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.09 | 11.96 | 11.96 | 11.96 | 3,632,642 | -0.11(-0.94%) |
Dec 30, 2009 | 12.04 | 12.09 | 12.04 | 12.07 | 1,963,348 | -0.01(-0.10%) |
Dec 29, 2009 | 12.11 | 12.14 | 12.08 | 12.08 | 3,596,926 | -0.02(-0.19%) |
Dec 28, 2009 | 12.08 | 12.12 | 12.05 | 12.11 | 5,588,933 | +0.04(+0.32%) |
Dec 24, 2009 | 12.04 | 12.07 | 12.02 | 12.07 | 1,162,654 | +0.01(+0.09%) |
Dec 23, 2009 | 12.02 | 12.06 | 11.98 | 12.06 | 3,407,558 | +0.07(+0.57%) |
Dec 22, 2009 | 11.94 | 12.00 | 11.93 | 11.99 | 7,644,344 | +0.05(+0.38%) |
Dec 21, 2009 | 11.87 | 11.96 | 11.86 | 11.94 | 4,490,047 | +0.10(+0.84%) |
Dec 18, 2009 | 11.78 | 11.84 | 11.71 | 11.84 | 4,372,052 | +0.11(+0.93%) |
Dec 17, 2009 | 11.79 | 11.82 | 11.72 | 11.73 | 3,349,359 | -0.13(-1.11%) |
Dec 16, 2009 | 11.89 | 11.94 | 11.85 | 11.87 | 6,789,388 | +0.02(+0.16%) |
Dec 15, 2009 | 11.85 | 11.92 | 11.82 | 11.85 | 6,860,649 | -0.04(-0.36%) |
Dec 14, 2009 | 11.89 | 11.91 | 11.87 | 11.89 | 3,218,205 | +0.05(+0.45%) |
Dec 11, 2009 | 11.83 | 11.88 | 11.79 | 11.84 | 2,701,308 | +0.03(+0.26%) |
Dec 10, 2009 | 11.80 | 11.84 | 11.79 | 11.81 | 2,925,329 | +0.08(+0.70%) |
Dec 09, 2009 | 11.67 | 11.73 | 11.61 | 11.72 | 4,462,358 | +0.05(+0.39%) |
Dec 08, 2009 | 11.72 | 11.74 | 11.64 | 11.68 | 6,864,146 | -0.12(-1.00%) |
Dec 07, 2009 | 11.82 | 11.87 | 11.77 | 11.80 | 4,384,293 | -0.03(-0.26%) |
Dec 04, 2009 | 11.94 | 11.99 | 11.73 | 11.83 | 7,258,571 | +0.05(+0.42%) |
Dec 03, 2009 | 11.92 | 11.95 | 11.77 | 11.78 | 4,916,628 | -0.11(-0.92%) |
Dec 02, 2009 | 11.90 | 11.97 | 11.86 | 11.89 | 4,548,645 | -0.01(-0.10%) |
Dec 01, 2009 | 11.82 | 11.95 | 11.82 | 11.90 | 5,783,403 | +0.15(+1.26%) |
Nov 30, 2009 | 11.71 | 11.78 | 11.66 | 11.75 | 6,715,828 | +0.02(+0.16%) |
Nov 27, 2009 | 11.60 | 11.80 | 11.58 | 11.73 | 3,168,318 | -0.19(-1.63%) |
Nov 25, 2009 | 11.89 | 11.93 | 11.86 | 11.93 | 2,306,247 | +0.05(+0.42%) |
Nov 24, 2009 | 11.87 | 11.89 | 11.77 | 11.88 | 4,294,408 | +0.02(+0.14%) |
Nov 23, 2009 | 11.85 | 11.95 | 11.82 | 11.86 | 5,843,456 | +0.16(+1.34%) |
Nov 20, 2009 | 11.68 | 11.74 | 11.65 | 11.70 | 3,896,757 | -0.06(-0.47%) |
Nov 19, 2009 | 11.81 | 11.82 | 11.67 | 11.76 | 7,222,812 | -0.14(-1.18%) |
Nov 18, 2009 | 11.91 | 11.93 | 11.83 | 11.90 | 4,349,334 | -0.03(-0.26%) |
Nov 17, 2009 | 11.88 | 11.93 | 11.84 | 11.93 | 3,885,457 | +0.02(+0.14%) |
Nov 16, 2009 | 11.82 | 11.95 | 11.81 | 11.91 | 8,454,555 | +0.17(+1.42%) |
Nov 13, 2009 | 11.69 | 11.78 | 11.64 | 11.75 | 4,564,596 | +0.07(+0.64%) |
Nov 12, 2009 | 11.75 | 11.82 | 11.63 | 11.67 | 8,429,524 | -0.11(-0.91%) |
Nov 11, 2009 | 11.80 | 11.84 | 11.72 | 11.78 | 4,051,477 | +0.06(+0.51%) |
Nov 10, 2009 | 11.68 | 11.76 | 11.67 | 11.72 | 4,781,071 | +0.00(+0.03%) |
Nov 09, 2009 | 11.58 | 11.72 | 11.56 | 11.72 | 3,167,309 | +0.23(+1.97%) |
Nov 06, 2009 | 11.39 | 11.53 | 11.38 | 11.49 | 3,152,934 | +0.03(+0.27%) |
Nov 05, 2009 | 11.34 | 11.47 | 11.32 | 11.46 | 5,218,671 | +0.21(+1.91%) |
Nov 04, 2009 | 11.30 | 11.39 | 11.23 | 11.24 | 6,711,662 | +0.04(+0.33%) |
Nov 03, 2009 | 11.11 | 11.22 | 11.10 | 11.21 | 15,110,811 | +0.03(+0.26%) |
Nov 02, 2009 | 11.14 | 11.28 | 11.05 | 11.18 | 6,320,535 | +0.08(+0.69%) |
Oct 30, 2009 | 11.38 | 11.41 | 11.08 | 11.10 | 12,191,190 | -0.30(-2.60%) |
Oct 29, 2009 | 11.26 | 11.42 | 11.23 | 11.40 | 4,974,018 | +0.21(+1.88%) |
Oct 28, 2009 | 11.36 | 11.41 | 11.18 | 11.19 | 6,451,872 | -0.21(-1.88%) |
Oct 27, 2009 | 11.44 | 11.50 | 11.37 | 11.40 | 11,067,331 | -0.04(-0.32%) |
Oct 26, 2009 | 11.53 | 11.68 | 11.41 | 11.44 | 3,053,131 | -0.08(-0.73%) |
Oct 23, 2009 | 11.55 | 11.57 | 11.48 | 11.52 | 6,055,415 | -0.10(-0.85%) |
Oct 22, 2009 | 11.52 | 11.66 | 11.44 | 11.62 | 7,625,366 | +0.10(+0.86%) |
Oct 21, 2009 | 11.56 | 11.71 | 11.52 | 11.52 | 5,766,681 | -0.07(-0.57%) |
Oct 20, 2009 | 11.51 | 11.59 | 11.51 | 11.59 | 6,552,704 | -0.06(-0.50%) |
Oct 19, 2009 | 11.55 | 11.67 | 11.52 | 11.65 | 3,005,810 | +0.11(+0.95%) |
Oct 16, 2009 | 11.50 | 11.57 | 11.46 | 11.54 | 5,005,247 | -0.03(-0.27%) |
Oct 15, 2009 | 11.45 | 11.58 | 11.45 | 11.57 | 4,706,269 | +0.05(+0.47%) |
Oct 14, 2009 | 11.48 | 11.53 | 11.43 | 11.52 | 6,727,551 | +0.16(+1.38%) |
Oct 13, 2009 | 11.32 | 11.37 | 11.27 | 11.36 | 4,183,853 | -0.01(-0.05%) |
Oct 12, 2009 | 11.42 | 11.42 | 11.32 | 11.37 | 1,940,941 | +0.04(+0.33%) |
Oct 09, 2009 | 11.24 | 11.33 | 11.22 | 11.33 | 3,625,158 | +0.08(+0.72%) |
Oct 08, 2009 | 11.24 | 11.31 | 11.19 | 11.25 | 4,258,557 | +0.09(+0.83%) |
Oct 07, 2009 | 11.09 | 11.16 | 11.08 | 11.15 | 5,143,389 | +0.04(+0.35%) |
Oct 06, 2009 | 11.04 | 11.16 | 11.01 | 11.12 | 8,216,701 | +0.16(+1.43%) |
Oct 05, 2009 | 10.87 | 10.99 | 10.82 | 10.96 | 7,180,312 | +0.12(+1.08%) |
Oct 02, 2009 | 10.78 | 10.89 | 10.78 | 10.84 | 5,857,589 | -0.02(-0.21%) |