Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.20 | 11.22 | 11.22 | 11.22 | 4,040,155 | -0.06(-0.56%) |
Dec 30, 2009 | 11.30 | 11.33 | 11.25 | 11.28 | 1,008,751 | -0.16(-1.37%) |
Dec 29, 2009 | 11.44 | 11.47 | 11.37 | 11.44 | 1,020,818 | -0.01(-0.13%) |
Dec 28, 2009 | 11.48 | 11.48 | 11.42 | 11.45 | 823,314 | -0.02(-0.15%) |
Dec 24, 2009 | 11.47 | 11.48 | 11.43 | 11.47 | 626,056 | +0.05(+0.44%) |
Dec 23, 2009 | 11.35 | 11.44 | 11.28 | 11.42 | 1,392,346 | +0.14(+1.23%) |
Dec 22, 2009 | 11.26 | 11.31 | 11.23 | 11.28 | 1,629,380 | +0.06(+0.56%) |
Dec 21, 2009 | 11.17 | 11.28 | 11.17 | 11.22 | 2,191,421 | +0.18(+1.63%) |
Dec 18, 2009 | 11.05 | 11.13 | 10.96 | 11.04 | 3,424,677 | +0.01(+0.07%) |
Dec 17, 2009 | 11.14 | 11.14 | 11.00 | 11.03 | 1,916,583 | -0.39(-3.41%) |
Dec 16, 2009 | 11.43 | 11.51 | 11.34 | 11.42 | 1,063,907 | +0.06(+0.56%) |
Dec 15, 2009 | 11.30 | 11.40 | 11.27 | 11.36 | 1,445,455 | -0.07(-0.65%) |
Dec 14, 2009 | 11.45 | 11.48 | 11.43 | 11.43 | 1,259,505 | +0.01(+0.12%) |
Dec 11, 2009 | 11.45 | 11.49 | 11.39 | 11.42 | 1,596,892 | +0.01(+0.12%) |
Dec 10, 2009 | 11.36 | 11.48 | 11.34 | 11.41 | 3,785,589 | +0.04(+0.39%) |
Dec 09, 2009 | 11.40 | 11.42 | 11.24 | 11.36 | 8,835,844 | -0.07(-0.61%) |
Dec 08, 2009 | 11.62 | 11.62 | 11.39 | 11.43 | 2,122,842 | -0.23(-1.99%) |
Dec 07, 2009 | 11.72 | 11.78 | 11.65 | 11.66 | 1,674,122 | -0.13(-1.10%) |
Dec 04, 2009 | 11.90 | 11.92 | 11.73 | 11.79 | 2,123,847 | -0.04(-0.37%) |
Dec 03, 2009 | 11.98 | 12.04 | 11.83 | 11.84 | 3,130,514 | -0.13(-1.07%) |
Dec 02, 2009 | 11.91 | 12.00 | 11.86 | 11.97 | 2,941,966 | +0.09(+0.73%) |
Dec 01, 2009 | 11.82 | 11.95 | 11.78 | 11.88 | 2,188,674 | +0.24(+2.08%) |
Nov 30, 2009 | 11.56 | 11.68 | 11.52 | 11.64 | 2,138,133 | -0.00(-0.03%) |
Nov 27, 2009 | 11.49 | 11.70 | 11.48 | 11.64 | 1,611,930 | -0.25(-2.09%) |
Nov 25, 2009 | 11.80 | 11.91 | 11.76 | 11.89 | 2,153,447 | +0.19(+1.66%) |
Nov 24, 2009 | 11.73 | 11.74 | 11.64 | 11.69 | 1,380,889 | +0.03(+0.22%) |
Nov 23, 2009 | 11.73 | 11.77 | 11.64 | 11.67 | 3,267,099 | +0.16(+1.42%) |
Nov 20, 2009 | 11.47 | 11.54 | 11.45 | 11.51 | 2,495,970 | -0.21(-1.78%) |
Nov 19, 2009 | 11.69 | 11.73 | 11.58 | 11.71 | 2,338,659 | -0.17(-1.39%) |
Nov 18, 2009 | 11.85 | 11.89 | 11.80 | 11.88 | 1,489,103 | +0.17(+1.49%) |
Nov 17, 2009 | 11.64 | 11.71 | 11.57 | 11.70 | 938,921 | +0.03(+0.26%) |
Nov 16, 2009 | 11.60 | 11.73 | 11.59 | 11.67 | 1,788,336 | +0.07(+0.58%) |
Nov 13, 2009 | 11.45 | 11.63 | 11.42 | 11.61 | 1,916,248 | +0.12(+1.03%) |
Nov 12, 2009 | 11.54 | 11.63 | 11.44 | 11.49 | 1,770,492 | +0.01(+0.12%) |
Nov 11, 2009 | 11.59 | 11.60 | 11.41 | 11.47 | 2,731,784 | -0.10(-0.90%) |
Nov 10, 2009 | 11.42 | 11.58 | 11.42 | 11.58 | 4,796,961 | +0.08(+0.70%) |
Nov 09, 2009 | 11.38 | 11.56 | 11.37 | 11.50 | 5,310,538 | +0.30(+2.64%) |
Nov 06, 2009 | 11.13 | 11.22 | 11.08 | 11.20 | 5,462,972 | -0.25(-2.15%) |
Nov 05, 2009 | 11.45 | 11.54 | 11.43 | 11.45 | 1,831,730 | +0.21(+1.85%) |
Nov 04, 2009 | 11.24 | 11.35 | 11.20 | 11.24 | 1,967,303 | +0.05(+0.42%) |
Nov 03, 2009 | 11.06 | 11.20 | 11.04 | 11.19 | 1,576,814 | -0.12(-1.10%) |
Nov 02, 2009 | 11.34 | 11.51 | 11.18 | 11.32 | 2,298,377 | +0.04(+0.39%) |
Oct 30, 2009 | 11.48 | 11.53 | 11.22 | 11.27 | 2,364,998 | -0.25(-2.20%) |
Oct 29, 2009 | 11.38 | 11.55 | 11.36 | 11.53 | 3,997,751 | +0.32(+2.84%) |
Oct 28, 2009 | 11.40 | 11.46 | 11.16 | 11.21 | 1,604,106 | -0.04(-0.31%) |
Oct 27, 2009 | 11.32 | 11.37 | 11.21 | 11.24 | 1,385,705 | -0.05(-0.46%) |
Oct 26, 2009 | 11.52 | 11.58 | 11.29 | 11.30 | 1,680,949 | -0.14(-1.21%) |
Oct 23, 2009 | 11.50 | 11.52 | 11.42 | 11.44 | 1,935,143 | -0.23(-1.94%) |
Oct 22, 2009 | 11.54 | 11.69 | 11.49 | 11.66 | 2,028,497 | +0.26(+2.24%) |
Oct 21, 2009 | 11.41 | 11.58 | 11.37 | 11.41 | 1,673,020 | +0.04(+0.31%) |
Oct 20, 2009 | 11.33 | 11.39 | 11.33 | 11.37 | 1,606,525 | -0.04(-0.38%) |
Oct 19, 2009 | 11.42 | 11.47 | 11.38 | 11.41 | 1,319,806 | +0.09(+0.81%) |
Oct 16, 2009 | 11.32 | 11.37 | 11.26 | 11.32 | 2,393,005 | -0.24(-2.06%) |
Oct 15, 2009 | 11.48 | 11.59 | 11.46 | 11.56 | 1,295,671 | +0.04(+0.31%) |
Oct 14, 2009 | 11.53 | 11.55 | 11.47 | 11.52 | 1,436,760 | +0.27(+2.40%) |
Oct 13, 2009 | 11.26 | 11.28 | 11.12 | 11.25 | 1,493,428 | -0.02(-0.15%) |
Oct 12, 2009 | 11.41 | 11.45 | 11.25 | 11.27 | 2,130,562 | -0.11(-0.93%) |
Oct 09, 2009 | 11.32 | 11.38 | 11.23 | 11.38 | 2,304,601 | -0.07(-0.62%) |
Oct 08, 2009 | 11.37 | 11.48 | 11.33 | 11.45 | 1,756,593 | +0.18(+1.63%) |
Oct 07, 2009 | 11.35 | 11.37 | 11.20 | 11.26 | 2,195,367 | -0.15(-1.35%) |
Oct 06, 2009 | 11.42 | 11.50 | 11.36 | 11.42 | 1,634,606 | +0.14(+1.20%) |
Oct 05, 2009 | 11.11 | 11.35 | 11.09 | 11.28 | 2,729,275 | +0.45(+4.18%) |
Oct 02, 2009 | 10.82 | 10.93 | 10.81 | 10.83 | 2,566,887 | -0.01(-0.05%) |