Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.03 | 11.94 | 11.94 | 11.94 | 6,694,044 | -0.15(-1.25%) |
Dec 30, 2009 | 12.11 | 12.16 | 12.03 | 12.09 | 8,028,742 | -0.07(-0.57%) |
Dec 29, 2009 | 12.22 | 12.29 | 12.13 | 12.16 | 9,410,968 | -0.09(-0.73%) |
Dec 28, 2009 | 12.31 | 12.38 | 12.11 | 12.25 | 13,441,267 | -0.03(-0.22%) |
Dec 24, 2009 | 12.23 | 12.35 | 12.11 | 12.28 | 8,034,538 | -0.49(-3.83%) |
Dec 23, 2009 | 12.88 | 12.93 | 12.77 | 12.77 | 16,009,805 | -0.17(-1.33%) |
Dec 22, 2009 | 12.88 | 12.97 | 12.87 | 12.94 | 11,342,532 | +0.05(+0.37%) |
Dec 21, 2009 | 12.84 | 12.91 | 12.78 | 12.89 | 13,580,654 | +0.03(+0.21%) |
Dec 18, 2009 | 13.07 | 13.07 | 12.84 | 12.86 | 12,424,050 | +0.01(+0.11%) |
Dec 17, 2009 | 12.82 | 12.87 | 12.73 | 12.85 | 11,077,313 | +0.11(+0.89%) |
Dec 16, 2009 | 12.73 | 12.88 | 12.65 | 12.74 | 13,836,120 | +0.22(+1.73%) |
Dec 15, 2009 | 12.73 | 12.73 | 12.40 | 12.52 | 23,414,622 | -0.42(-3.24%) |
Dec 14, 2009 | 12.85 | 12.94 | 12.85 | 12.94 | 8,712,172 | +0.06(+0.48%) |
Dec 11, 2009 | 12.83 | 12.88 | 12.78 | 12.88 | 7,242,972 | +0.07(+0.54%) |
Dec 10, 2009 | 12.86 | 12.86 | 12.75 | 12.81 | 7,393,318 | +0.00(+0.00%) |
Dec 09, 2009 | 12.77 | 12.85 | 12.73 | 12.81 | 8,774,384 | +0.07(+0.54%) |
Dec 08, 2009 | 12.67 | 12.84 | 12.64 | 12.74 | 10,431,151 | +0.04(+0.33%) |
Dec 07, 2009 | 12.51 | 12.75 | 12.49 | 12.70 | 15,051,153 | +0.19(+1.54%) |
Dec 04, 2009 | 12.80 | 12.80 | 12.36 | 12.51 | 19,429,124 | -0.14(-1.14%) |
Dec 03, 2009 | 12.74 | 12.94 | 12.64 | 12.65 | 11,436,023 | -0.07(-0.54%) |
Dec 02, 2009 | 12.71 | 12.75 | 12.64 | 12.72 | 8,664,536 | -0.01(-0.05%) |
Dec 01, 2009 | 12.69 | 12.78 | 12.55 | 12.73 | 12,747,910 | +0.06(+0.43%) |
Nov 30, 2009 | 12.48 | 12.69 | 12.35 | 12.67 | 11,492,413 | +0.33(+2.68%) |
Nov 27, 2009 | 12.38 | 12.44 | 12.32 | 12.34 | 5,485,443 | -0.10(-0.83%) |
Nov 25, 2009 | 12.53 | 12.53 | 12.39 | 12.44 | 5,329,094 | -0.05(-0.44%) |
Nov 24, 2009 | 12.39 | 12.53 | 12.34 | 12.50 | 8,756,292 | +0.06(+0.50%) |
Nov 23, 2009 | 12.57 | 12.57 | 12.39 | 12.44 | 9,433,265 | -0.03(-0.22%) |
Nov 20, 2009 | 12.53 | 12.56 | 12.46 | 12.46 | 6,617,147 | -0.08(-0.66%) |
Nov 19, 2009 | 12.46 | 12.60 | 12.40 | 12.55 | 11,697,844 | +0.05(+0.39%) |
Nov 18, 2009 | 12.28 | 12.52 | 12.27 | 12.50 | 11,012,241 | +0.23(+1.91%) |
Nov 17, 2009 | 12.26 | 12.35 | 12.25 | 12.27 | 9,890,411 | +0.01(+0.06%) |
Nov 16, 2009 | 12.29 | 12.35 | 12.14 | 12.26 | 10,976,211 | +0.08(+0.68%) |
Nov 13, 2009 | 12.09 | 12.18 | 12.04 | 12.18 | 7,118,257 | +0.10(+0.80%) |
Nov 12, 2009 | 12.35 | 12.35 | 12.06 | 12.08 | 10,329,709 | -0.23(-1.90%) |
Nov 11, 2009 | 12.16 | 12.33 | 12.16 | 12.31 | 9,545,173 | +0.19(+1.53%) |
Nov 10, 2009 | 12.04 | 12.25 | 12.04 | 12.13 | 13,451,536 | -0.01(-0.06%) |
Nov 09, 2009 | 11.87 | 12.14 | 11.80 | 12.13 | 12,818,203 | +0.39(+3.34%) |
Nov 06, 2009 | 11.82 | 11.90 | 11.71 | 11.74 | 10,365,248 | -0.03(-0.29%) |
Nov 05, 2009 | 11.71 | 11.86 | 11.67 | 11.78 | 13,093,551 | +0.19(+1.60%) |
Nov 04, 2009 | 11.88 | 11.93 | 11.59 | 11.59 | 14,283,758 | -0.25(-2.15%) |
Nov 03, 2009 | 11.80 | 11.87 | 11.62 | 11.85 | 12,721,216 | +0.06(+0.47%) |
Nov 02, 2009 | 11.71 | 11.89 | 11.58 | 11.79 | 14,627,942 | +0.15(+1.30%) |
Oct 30, 2009 | 11.93 | 12.01 | 11.60 | 11.64 | 24,073,716 | -0.36(-3.04%) |
Oct 29, 2009 | 11.85 | 12.10 | 11.83 | 12.00 | 21,964,686 | +0.46(+4.00%) |
Oct 28, 2009 | 11.79 | 11.88 | 11.52 | 11.54 | 19,800,134 | -0.25(-2.10%) |
Oct 27, 2009 | 11.81 | 11.91 | 11.77 | 11.79 | 10,668,014 | -0.02(-0.17%) |
Oct 26, 2009 | 12.05 | 12.07 | 11.78 | 11.81 | 11,725,562 | -0.20(-1.66%) |
Oct 23, 2009 | 11.96 | 12.04 | 11.94 | 12.01 | 8,090,555 | -0.06(-0.51%) |
Oct 22, 2009 | 11.95 | 12.09 | 11.91 | 12.07 | 10,050,755 | +0.19(+1.56%) |
Oct 21, 2009 | 12.04 | 12.20 | 11.89 | 11.89 | 10,459,733 | -0.12(-1.03%) |
Oct 20, 2009 | 12.04 | 12.14 | 11.99 | 12.01 | 11,756,427 | -0.11(-0.91%) |
Oct 19, 2009 | 11.89 | 12.12 | 11.87 | 12.12 | 9,808,458 | +0.27(+2.27%) |
Oct 16, 2009 | 12.00 | 12.02 | 11.85 | 11.85 | 10,309,814 | -0.18(-1.49%) |
Oct 15, 2009 | 12.11 | 12.13 | 11.98 | 12.03 | 8,567,368 | -0.10(-0.85%) |
Oct 14, 2009 | 11.91 | 12.17 | 11.87 | 12.13 | 14,507,653 | +0.29(+2.44%) |
Oct 13, 2009 | 12.11 | 12.11 | 11.80 | 11.85 | 17,385,004 | -0.31(-2.55%) |
Oct 12, 2009 | 12.11 | 12.23 | 12.06 | 12.16 | 10,112,442 | +0.01(+0.11%) |
Oct 09, 2009 | 12.07 | 12.14 | 11.93 | 12.14 | 11,078,123 | +0.08(+0.68%) |
Oct 08, 2009 | 11.98 | 12.13 | 11.94 | 12.06 | 14,340,509 | +0.16(+1.33%) |
Oct 07, 2009 | 12.05 | 12.18 | 11.80 | 11.90 | 17,186,612 | -0.19(-1.54%) |
Oct 06, 2009 | 12.29 | 12.42 | 11.95 | 12.09 | 17,272,318 | -0.21(-1.73%) |
Oct 05, 2009 | 12.32 | 12.42 | 12.16 | 12.30 | 18,247,500 | +0.00(+0.00%) |
Oct 02, 2009 | 12.08 | 12.40 | 11.83 | 12.30 | 16,957,096 | +0.08(+0.62%) |