Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.33 | 12.09 | 12.09 | 12.09 | 3,245,618 | -0.21(-1.68%) |
Dec 30, 2009 | 12.17 | 12.30 | 12.13 | 12.30 | 1,388,653 | +0.07(+0.56%) |
Dec 29, 2009 | 12.17 | 12.28 | 12.11 | 12.23 | 1,743,917 | +0.11(+0.95%) |
Dec 28, 2009 | 12.04 | 12.25 | 12.03 | 12.12 | 1,953,639 | +0.07(+0.62%) |
Dec 24, 2009 | 12.01 | 12.06 | 11.95 | 12.04 | 651,330 | +0.08(+0.70%) |
Dec 23, 2009 | 11.96 | 12.07 | 11.93 | 11.96 | 2,071,132 | -0.03(-0.26%) |
Dec 22, 2009 | 11.93 | 12.01 | 11.93 | 11.99 | 914,776 | +0.02(+0.19%) |
Dec 21, 2009 | 12.00 | 12.10 | 11.92 | 11.97 | 1,583,568 | +0.01(+0.10%) |
Dec 18, 2009 | 12.03 | 12.07 | 11.87 | 11.95 | 4,403,281 | -0.08(-0.69%) |
Dec 17, 2009 | 11.95 | 12.12 | 11.88 | 12.04 | 2,781,110 | +0.01(+0.05%) |
Dec 16, 2009 | 12.11 | 12.19 | 11.95 | 12.03 | 2,640,752 | -0.02(-0.17%) |
Dec 15, 2009 | 12.28 | 12.28 | 12.04 | 12.05 | 3,662,273 | -0.25(-2.01%) |
Dec 14, 2009 | 12.18 | 12.31 | 12.17 | 12.30 | 2,736,908 | +0.27(+2.22%) |
Dec 11, 2009 | 11.90 | 12.06 | 11.84 | 12.03 | 2,524,483 | +0.18(+1.52%) |
Dec 10, 2009 | 11.84 | 11.94 | 11.77 | 11.85 | 2,266,483 | +0.03(+0.22%) |
Dec 09, 2009 | 11.78 | 11.89 | 11.69 | 11.83 | 2,520,157 | +0.09(+0.73%) |
Dec 08, 2009 | 11.68 | 11.90 | 11.64 | 11.74 | 2,877,572 | -0.15(-1.23%) |
Dec 07, 2009 | 11.75 | 11.96 | 11.72 | 11.89 | 4,316,153 | +0.17(+1.44%) |
Dec 04, 2009 | 11.52 | 11.75 | 11.52 | 11.72 | 4,129,668 | +0.41(+3.60%) |
Dec 03, 2009 | 11.37 | 11.56 | 11.28 | 11.31 | 3,413,167 | -0.04(-0.35%) |
Dec 02, 2009 | 11.27 | 11.49 | 11.25 | 11.35 | 3,467,567 | +0.08(+0.71%) |
Dec 01, 2009 | 11.47 | 11.54 | 11.23 | 11.27 | 3,468,788 | -0.13(-1.13%) |
Nov 30, 2009 | 11.04 | 11.44 | 10.94 | 11.40 | 3,208,347 | +0.35(+3.19%) |
Nov 27, 2009 | 11.13 | 11.24 | 11.04 | 11.05 | 1,333,625 | -0.31(-2.73%) |
Nov 25, 2009 | 11.31 | 11.42 | 11.27 | 11.36 | 1,373,546 | +0.06(+0.51%) |
Nov 24, 2009 | 11.46 | 11.46 | 11.19 | 11.30 | 2,892,066 | -0.13(-1.13%) |
Nov 23, 2009 | 11.48 | 11.60 | 11.35 | 11.43 | 2,781,839 | +0.07(+0.66%) |
Nov 20, 2009 | 11.27 | 11.40 | 11.21 | 11.35 | 2,229,902 | +0.03(+0.23%) |
Nov 19, 2009 | 11.44 | 11.47 | 11.26 | 11.33 | 2,850,000 | -0.23(-1.99%) |
Nov 18, 2009 | 11.50 | 11.60 | 11.42 | 11.56 | 3,483,250 | +0.09(+0.75%) |
Nov 17, 2009 | 11.75 | 11.83 | 11.46 | 11.47 | 3,635,228 | -0.29(-2.46%) |
Nov 16, 2009 | 11.56 | 11.89 | 11.56 | 11.76 | 2,816,690 | +0.21(+1.79%) |
Nov 13, 2009 | 11.55 | 11.56 | 11.42 | 11.55 | 3,203,668 | +0.01(+0.10%) |
Nov 12, 2009 | 11.69 | 11.76 | 11.51 | 11.54 | 2,381,180 | -0.15(-1.30%) |
Nov 11, 2009 | 11.58 | 11.73 | 11.48 | 11.69 | 2,373,935 | +0.20(+1.70%) |
Nov 10, 2009 | 11.50 | 11.60 | 11.38 | 11.50 | 2,697,775 | -0.10(-0.89%) |
Nov 09, 2009 | 11.28 | 11.62 | 11.23 | 11.60 | 3,778,622 | +0.41(+3.69%) |
Nov 06, 2009 | 11.36 | 11.44 | 11.13 | 11.19 | 2,365,281 | -0.30(-2.65%) |
Nov 05, 2009 | 11.17 | 11.50 | 11.10 | 11.49 | 4,310,710 | +0.42(+3.78%) |
Nov 04, 2009 | 11.30 | 11.44 | 11.06 | 11.07 | 3,012,121 | -0.16(-1.40%) |
Nov 03, 2009 | 11.04 | 11.25 | 11.02 | 11.23 | 3,244,907 | +0.07(+0.59%) |
Nov 02, 2009 | 10.99 | 11.33 | 10.86 | 11.17 | 3,266,931 | +0.10(+0.91%) |
Oct 30, 2009 | 11.37 | 11.41 | 10.93 | 11.07 | 5,676,774 | -0.34(-2.99%) |
Oct 29, 2009 | 11.47 | 11.49 | 11.14 | 11.41 | 5,446,638 | +0.00(+0.02%) |
Oct 28, 2009 | 12.18 | 12.18 | 11.37 | 11.40 | 5,273,863 | -0.90(-7.32%) |
Oct 27, 2009 | 12.49 | 12.57 | 12.21 | 12.30 | 3,102,321 | -0.07(-0.58%) |
Oct 26, 2009 | 12.26 | 12.60 | 12.23 | 12.38 | 4,241,419 | +0.08(+0.68%) |
Oct 23, 2009 | 12.33 | 12.38 | 12.24 | 12.29 | 2,369,988 | -0.11(-0.92%) |
Oct 22, 2009 | 11.98 | 12.43 | 11.97 | 12.41 | 2,677,640 | +0.44(+3.64%) |
Oct 21, 2009 | 12.10 | 12.30 | 11.96 | 11.97 | 3,592,270 | -0.21(-1.70%) |
Oct 20, 2009 | 12.12 | 12.26 | 12.12 | 12.18 | 3,333,866 | +0.11(+0.93%) |
Oct 19, 2009 | 11.75 | 12.10 | 11.73 | 12.07 | 2,932,272 | +0.34(+2.89%) |
Oct 16, 2009 | 11.75 | 11.84 | 11.69 | 11.73 | 1,530,123 | -0.14(-1.21%) |
Oct 15, 2009 | 11.94 | 11.98 | 11.77 | 11.87 | 2,072,248 | -0.15(-1.22%) |
Oct 14, 2009 | 12.00 | 12.05 | 11.85 | 12.02 | 2,750,892 | +0.20(+1.70%) |
Oct 13, 2009 | 11.90 | 11.91 | 11.74 | 11.82 | 1,837,621 | -0.11(-0.89%) |
Oct 12, 2009 | 11.92 | 11.95 | 11.83 | 11.92 | 1,444,441 | +0.03(+0.22%) |
Oct 09, 2009 | 11.68 | 11.91 | 11.65 | 11.90 | 1,480,858 | +0.16(+1.37%) |
Oct 08, 2009 | 11.70 | 11.83 | 11.64 | 11.74 | 1,769,752 | +0.15(+1.26%) |
Oct 07, 2009 | 11.61 | 11.69 | 11.44 | 11.59 | 1,730,609 | -0.03(-0.30%) |
Oct 06, 2009 | 11.71 | 11.85 | 11.54 | 11.62 | 2,273,275 | +0.07(+0.60%) |
Oct 05, 2009 | 11.39 | 11.58 | 11.29 | 11.56 | 2,332,508 | +0.28(+2.49%) |
Oct 02, 2009 | 11.17 | 11.47 | 11.14 | 11.27 | 1,943,466 | -0.06(-0.53%) |