Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.43 | 12.27 | 12.27 | 12.27 | 5,262,998 | -0.16(-1.31%) |
Dec 30, 2009 | 12.49 | 12.58 | 12.40 | 12.43 | 1,030,714 | -0.12(-0.94%) |
Dec 29, 2009 | 12.61 | 12.67 | 12.50 | 12.55 | 1,732,245 | -0.02(-0.16%) |
Dec 28, 2009 | 12.55 | 12.61 | 12.52 | 12.57 | 1,791,996 | +0.02(+0.13%) |
Dec 24, 2009 | 12.57 | 12.62 | 12.48 | 12.55 | 1,276,932 | +0.00(+0.00%) |
Dec 23, 2009 | 12.37 | 12.58 | 12.32 | 12.55 | 3,744,199 | +0.14(+1.15%) |
Dec 22, 2009 | 12.31 | 12.43 | 12.22 | 12.41 | 4,536,029 | +0.09(+0.76%) |
Dec 21, 2009 | 11.85 | 12.34 | 11.84 | 12.32 | 14,759,402 | +0.57(+4.82%) |
Dec 18, 2009 | 11.82 | 11.84 | 11.67 | 11.75 | 4,094,577 | -0.06(-0.48%) |
Dec 17, 2009 | 11.99 | 11.99 | 11.76 | 11.81 | 3,322,602 | -0.28(-2.32%) |
Dec 16, 2009 | 12.15 | 12.19 | 11.98 | 12.09 | 2,515,121 | -0.06(-0.48%) |
Dec 15, 2009 | 12.26 | 12.29 | 12.06 | 12.15 | 3,734,855 | -0.10(-0.80%) |
Dec 14, 2009 | 12.28 | 12.30 | 12.22 | 12.24 | 1,659,165 | +0.03(+0.25%) |
Dec 11, 2009 | 12.29 | 12.44 | 12.19 | 12.21 | 2,817,404 | -0.05(-0.38%) |
Dec 10, 2009 | 12.29 | 12.37 | 12.11 | 12.26 | 4,593,468 | -0.02(-0.20%) |
Dec 09, 2009 | 12.21 | 12.36 | 12.14 | 12.28 | 2,839,003 | +0.15(+1.25%) |
Dec 08, 2009 | 12.22 | 12.23 | 12.08 | 12.13 | 1,755,830 | -0.12(-0.94%) |
Dec 07, 2009 | 12.33 | 12.34 | 12.17 | 12.25 | 3,051,405 | -0.08(-0.67%) |
Dec 04, 2009 | 12.35 | 12.40 | 12.26 | 12.33 | 2,637,826 | +0.05(+0.41%) |
Dec 03, 2009 | 12.18 | 12.33 | 12.18 | 12.28 | 2,520,000 | +0.04(+0.32%) |
Dec 02, 2009 | 12.04 | 12.25 | 12.03 | 12.24 | 3,689,898 | +0.16(+1.31%) |
Dec 01, 2009 | 11.88 | 12.10 | 11.79 | 12.08 | 3,624,771 | +0.10(+0.85%) |
Nov 30, 2009 | 11.90 | 12.02 | 11.84 | 11.98 | 2,146,958 | +0.04(+0.30%) |
Nov 27, 2009 | 11.78 | 11.99 | 11.74 | 11.94 | 714,442 | -0.05(-0.41%) |
Nov 25, 2009 | 11.96 | 12.11 | 11.95 | 11.99 | 1,443,076 | +0.05(+0.44%) |
Nov 24, 2009 | 11.96 | 12.04 | 11.87 | 11.94 | 2,183,557 | -0.06(-0.52%) |
Nov 23, 2009 | 11.90 | 12.04 | 11.90 | 12.00 | 1,795,120 | +0.18(+1.53%) |
Nov 20, 2009 | 11.87 | 11.90 | 11.72 | 11.82 | 1,994,902 | -0.05(-0.43%) |
Nov 19, 2009 | 12.05 | 12.05 | 11.73 | 11.87 | 2,368,664 | -0.20(-1.68%) |
Nov 18, 2009 | 11.93 | 12.15 | 11.76 | 12.08 | 4,795,419 | +0.11(+0.90%) |
Nov 17, 2009 | 11.96 | 12.03 | 11.91 | 11.97 | 1,555,969 | -0.05(-0.46%) |
Nov 16, 2009 | 11.89 | 12.02 | 11.89 | 12.02 | 3,231,392 | +0.15(+1.30%) |
Nov 13, 2009 | 11.85 | 11.89 | 11.81 | 11.87 | 1,717,333 | +0.00(+0.00%) |
Nov 12, 2009 | 12.11 | 12.11 | 11.82 | 11.87 | 2,620,608 | -0.25(-2.08%) |
Nov 11, 2009 | 12.06 | 12.17 | 12.01 | 12.12 | 4,890,231 | +0.12(+1.03%) |
Nov 10, 2009 | 11.82 | 12.03 | 11.81 | 12.00 | 3,516,796 | +0.09(+0.77%) |
Nov 09, 2009 | 11.80 | 11.92 | 11.74 | 11.91 | 1,423,330 | +0.20(+1.72%) |
Nov 06, 2009 | 11.61 | 11.76 | 11.57 | 11.70 | 2,466,453 | +0.06(+0.49%) |
Nov 05, 2009 | 11.70 | 11.70 | 11.45 | 11.65 | 3,702,740 | +0.02(+0.17%) |
Nov 04, 2009 | 11.74 | 11.75 | 11.56 | 11.63 | 3,968,182 | -0.02(-0.17%) |
Nov 03, 2009 | 11.77 | 11.81 | 11.49 | 11.65 | 8,430,317 | -0.18(-1.56%) |
Nov 02, 2009 | 11.58 | 11.84 | 11.55 | 11.83 | 8,477,285 | +0.29(+2.51%) |
Oct 30, 2009 | 11.23 | 11.59 | 11.20 | 11.54 | 6,249,110 | +0.27(+2.39%) |
Oct 29, 2009 | 11.14 | 11.30 | 11.07 | 11.27 | 2,789,423 | +0.15(+1.33%) |
Oct 28, 2009 | 11.17 | 11.24 | 11.12 | 11.12 | 2,715,431 | -0.05(-0.47%) |
Oct 27, 2009 | 11.17 | 11.24 | 11.07 | 11.18 | 2,791,029 | +0.04(+0.38%) |
Oct 26, 2009 | 11.21 | 11.31 | 11.07 | 11.13 | 4,685,615 | -0.11(-0.94%) |
Oct 23, 2009 | 11.23 | 11.27 | 11.18 | 11.24 | 2,496,676 | -0.06(-0.50%) |
Oct 22, 2009 | 11.22 | 11.37 | 11.20 | 11.30 | 2,434,249 | +0.11(+1.00%) |
Oct 21, 2009 | 11.24 | 11.41 | 11.17 | 11.19 | 3,682,866 | -0.10(-0.88%) |
Oct 20, 2009 | 11.29 | 11.32 | 11.25 | 11.28 | 2,703,899 | -0.02(-0.18%) |
Oct 19, 2009 | 11.30 | 11.32 | 11.18 | 11.30 | 2,388,247 | +0.04(+0.34%) |
Oct 16, 2009 | 11.38 | 11.45 | 11.24 | 11.27 | 7,283,481 | -0.17(-1.51%) |
Oct 15, 2009 | 11.23 | 11.45 | 11.23 | 11.44 | 1,441,287 | +0.14(+1.26%) |
Oct 14, 2009 | 11.52 | 11.55 | 11.23 | 11.30 | 3,009,079 | -0.13(-1.15%) |
Oct 13, 2009 | 11.57 | 11.57 | 11.41 | 11.43 | 1,613,296 | -0.15(-1.28%) |
Oct 12, 2009 | 11.64 | 11.68 | 11.56 | 11.58 | 1,509,194 | -0.00(-0.04%) |
Oct 09, 2009 | 11.65 | 11.66 | 11.52 | 11.58 | 2,381,836 | -0.04(-0.31%) |
Oct 08, 2009 | 11.52 | 11.68 | 11.47 | 11.62 | 2,241,549 | +0.16(+1.40%) |
Oct 07, 2009 | 11.41 | 11.46 | 11.36 | 11.46 | 1,779,277 | +0.00(+0.02%) |
Oct 06, 2009 | 11.52 | 11.54 | 11.42 | 11.46 | 2,373,301 | -0.03(-0.26%) |
Oct 05, 2009 | 11.51 | 11.51 | 11.32 | 11.49 | 2,544,965 | -0.01(-0.11%) |
Oct 02, 2009 | 11.40 | 11.57 | 11.33 | 11.50 | 2,131,627 | +0.06(+0.51%) |