Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.38 | 11.26 | 11.26 | 11.26 | 3,553,394 | -0.04(-0.33%) |
Dec 30, 2009 | 11.18 | 11.30 | 11.18 | 11.30 | 2,681,201 | +0.03(+0.22%) |
Dec 29, 2009 | 11.31 | 11.33 | 11.25 | 11.27 | 2,940,319 | +0.00(+0.00%) |
Dec 28, 2009 | 11.27 | 11.32 | 11.23 | 11.27 | 2,899,800 | -0.01(-0.11%) |
Dec 24, 2009 | 11.13 | 11.30 | 11.13 | 11.28 | 2,120,628 | +0.18(+1.58%) |
Dec 23, 2009 | 11.00 | 11.16 | 10.99 | 11.11 | 6,987,998 | +0.13(+1.14%) |
Dec 22, 2009 | 10.95 | 11.09 | 10.88 | 10.98 | 5,303,591 | +0.09(+0.86%) |
Dec 21, 2009 | 10.77 | 10.97 | 10.77 | 10.89 | 5,178,109 | +0.13(+1.22%) |
Dec 18, 2009 | 10.73 | 10.78 | 10.62 | 10.76 | 9,484,799 | +0.06(+0.59%) |
Dec 17, 2009 | 10.71 | 10.80 | 10.68 | 10.70 | 4,712,351 | -0.18(-1.70%) |
Dec 16, 2009 | 10.98 | 10.98 | 10.72 | 10.88 | 5,550,293 | +0.02(+0.14%) |
Dec 15, 2009 | 10.88 | 10.93 | 10.65 | 10.86 | 7,197,191 | -0.13(-1.14%) |
Dec 14, 2009 | 10.93 | 10.99 | 10.92 | 10.99 | 5,835,986 | +0.09(+0.86%) |
Dec 11, 2009 | 10.73 | 10.90 | 10.73 | 10.90 | 6,044,066 | +0.15(+1.40%) |
Dec 10, 2009 | 10.60 | 10.77 | 10.60 | 10.75 | 5,914,980 | +0.14(+1.36%) |
Dec 09, 2009 | 10.45 | 10.66 | 10.43 | 10.60 | 8,548,885 | +0.11(+1.07%) |
Dec 08, 2009 | 10.36 | 10.60 | 10.34 | 10.49 | 6,618,300 | -0.01(-0.06%) |
Dec 07, 2009 | 10.55 | 10.60 | 10.45 | 10.50 | 4,479,762 | -0.08(-0.71%) |
Dec 04, 2009 | 10.57 | 10.60 | 10.37 | 10.57 | 7,679,480 | +0.21(+2.05%) |
Dec 03, 2009 | 10.55 | 10.62 | 10.34 | 10.36 | 4,681,398 | -0.16(-1.49%) |
Dec 02, 2009 | 10.51 | 10.59 | 10.43 | 10.51 | 3,028,917 | +0.01(+0.12%) |
Dec 01, 2009 | 10.57 | 10.60 | 10.50 | 10.50 | 5,192,322 | +0.01(+0.06%) |
Nov 30, 2009 | 10.43 | 10.51 | 10.31 | 10.50 | 5,575,995 | +0.10(+0.96%) |
Nov 27, 2009 | 10.44 | 10.56 | 10.40 | 10.40 | 3,290,621 | -0.29(-2.75%) |
Nov 25, 2009 | 10.73 | 10.77 | 10.66 | 10.69 | 3,320,871 | -0.03(-0.23%) |
Nov 24, 2009 | 10.70 | 10.75 | 10.66 | 10.71 | 5,364,458 | +0.00(+0.00%) |
Nov 23, 2009 | 10.62 | 10.73 | 10.62 | 10.71 | 4,571,604 | +0.17(+1.60%) |
Nov 20, 2009 | 10.51 | 10.59 | 10.41 | 10.55 | 4,937,126 | +0.04(+0.42%) |
Nov 19, 2009 | 10.28 | 10.68 | 10.28 | 10.50 | 8,174,305 | -0.17(-1.58%) |
Nov 18, 2009 | 10.74 | 10.77 | 10.66 | 10.67 | 3,660,452 | -0.08(-0.76%) |
Nov 17, 2009 | 10.70 | 10.76 | 10.65 | 10.75 | 3,164,685 | +0.03(+0.23%) |
Nov 16, 2009 | 10.81 | 10.83 | 10.68 | 10.73 | 5,054,305 | +0.03(+0.23%) |
Nov 13, 2009 | 10.71 | 10.77 | 10.63 | 10.70 | 4,718,172 | +0.04(+0.35%) |
Nov 12, 2009 | 10.86 | 10.86 | 10.61 | 10.66 | 5,192,490 | -0.16(-1.45%) |
Nov 11, 2009 | 10.53 | 10.91 | 10.53 | 10.82 | 9,095,733 | +0.33(+3.10%) |
Nov 10, 2009 | 10.43 | 10.51 | 10.36 | 10.50 | 6,991,550 | +0.08(+0.72%) |
Nov 09, 2009 | 10.21 | 10.43 | 10.15 | 10.42 | 6,359,041 | +0.33(+3.22%) |
Nov 06, 2009 | 10.08 | 10.19 | 9.951 | 10.10 | 8,617,684 | -0.06(-0.62%) |
Nov 05, 2009 | 10.10 | 10.17 | 10.01 | 10.16 | 6,730,603 | +0.14(+1.37%) |
Nov 04, 2009 | 10.08 | 10.21 | 10.01 | 10.02 | 6,634,739 | -0.03(-0.31%) |
Nov 03, 2009 | 10.11 | 10.11 | 9.960 | 10.05 | 6,167,942 | -0.11(-1.11%) |
Nov 02, 2009 | 10.35 | 10.35 | 9.982 | 10.16 | 7,984,683 | +0.15(+1.50%) |
Oct 30, 2009 | 10.30 | 10.36 | 10.01 | 10.01 | 8,890,555 | -0.33(-3.15%) |
Oct 29, 2009 | 10.17 | 10.34 | 10.09 | 10.34 | 6,606,272 | +0.28(+2.80%) |
Oct 28, 2009 | 10.18 | 10.25 | 10.06 | 10.06 | 5,940,104 | -0.15(-1.47%) |
Oct 27, 2009 | 10.21 | 10.31 | 10.16 | 10.21 | 5,462,322 | -0.03(-0.30%) |
Oct 26, 2009 | 10.30 | 10.48 | 10.20 | 10.24 | 6,372,092 | -0.08(-0.79%) |
Oct 23, 2009 | 10.38 | 10.42 | 10.27 | 10.32 | 6,330,849 | -0.09(-0.90%) |
Oct 22, 2009 | 10.20 | 10.42 | 10.13 | 10.41 | 9,064,831 | +0.22(+2.15%) |
Oct 21, 2009 | 10.07 | 10.46 | 10.07 | 10.20 | 7,160,316 | -0.25(-2.40%) |
Oct 20, 2009 | 10.43 | 10.48 | 10.41 | 10.45 | 3,978,026 | -0.12(-1.13%) |
Oct 19, 2009 | 10.52 | 10.60 | 10.49 | 10.56 | 4,629,819 | +0.04(+0.42%) |
Oct 16, 2009 | 10.68 | 10.72 | 10.49 | 10.52 | 7,046,357 | -0.22(-2.04%) |
Oct 15, 2009 | 10.51 | 10.75 | 10.39 | 10.74 | 6,964,320 | +0.17(+1.60%) |
Oct 14, 2009 | 10.43 | 10.58 | 10.38 | 10.57 | 8,231,460 | +0.28(+2.67%) |
Oct 13, 2009 | 10.31 | 10.36 | 10.21 | 10.30 | 7,077,808 | -0.03(-0.30%) |
Oct 12, 2009 | 10.24 | 10.38 | 10.18 | 10.33 | 3,884,448 | +0.11(+1.10%) |
Oct 09, 2009 | 10.20 | 10.27 | 10.17 | 10.21 | 4,642,671 | -0.01(-0.12%) |
Oct 08, 2009 | 10.32 | 10.39 | 10.18 | 10.23 | 5,933,623 | -0.06(-0.55%) |
Oct 07, 2009 | 10.33 | 10.37 | 10.20 | 10.28 | 4,643,143 | -0.12(-1.14%) |
Oct 06, 2009 | 10.41 | 10.44 | 10.27 | 10.40 | 7,677,545 | +0.06(+0.61%) |
Oct 05, 2009 | 10.24 | 10.34 | 10.07 | 10.34 | 6,916,010 | +0.16(+1.60%) |
Oct 02, 2009 | 9.995 | 10.28 | 9.970 | 10.18 | 6,590,236 | +0.06(+0.56%) |