Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.94 | 12.55 | 12.55 | 12.55 | 919,528 | -0.37(-2.87%) |
Dec 30, 2009 | 12.91 | 13.02 | 12.84 | 12.92 | 674,037 | -0.08(-0.65%) |
Dec 29, 2009 | 13.03 | 13.05 | 12.93 | 13.00 | 770,103 | -0.03(-0.20%) |
Dec 28, 2009 | 13.08 | 13.10 | 12.83 | 13.03 | 736,654 | +0.04(+0.28%) |
Dec 24, 2009 | 12.95 | 13.04 | 12.93 | 12.99 | 200,019 | +0.06(+0.45%) |
Dec 23, 2009 | 12.89 | 13.02 | 12.84 | 12.93 | 711,806 | +0.06(+0.49%) |
Dec 22, 2009 | 13.08 | 13.08 | 12.73 | 12.87 | 1,300,340 | -0.05(-0.41%) |
Dec 21, 2009 | 12.77 | 13.03 | 12.71 | 12.92 | 1,324,770 | +0.29(+2.30%) |
Dec 18, 2009 | 12.48 | 12.63 | 12.16 | 12.63 | 5,039,876 | +0.18(+1.44%) |
Dec 17, 2009 | 12.84 | 12.86 | 12.45 | 12.45 | 2,198,658 | -0.51(-3.92%) |
Dec 16, 2009 | 13.22 | 13.31 | 12.94 | 12.96 | 1,784,485 | -0.16(-1.25%) |
Dec 15, 2009 | 13.08 | 13.32 | 13.04 | 13.12 | 1,355,869 | -0.07(-0.56%) |
Dec 14, 2009 | 13.14 | 13.21 | 13.07 | 13.20 | 1,666,133 | +0.11(+0.85%) |
Dec 11, 2009 | 13.19 | 13.26 | 12.87 | 13.09 | 1,017,278 | -0.03(-0.24%) |
Dec 10, 2009 | 13.19 | 13.39 | 13.01 | 13.12 | 838,431 | +0.08(+0.61%) |
Dec 09, 2009 | 13.02 | 13.18 | 12.89 | 13.04 | 1,355,194 | -0.01(-0.04%) |
Dec 08, 2009 | 13.05 | 13.13 | 12.85 | 13.04 | 1,108,598 | -0.13(-1.00%) |
Dec 07, 2009 | 13.14 | 13.28 | 13.06 | 13.18 | 891,656 | +0.01(+0.08%) |
Dec 04, 2009 | 12.85 | 13.20 | 12.70 | 13.17 | 1,449,328 | +0.38(+2.94%) |
Dec 03, 2009 | 12.96 | 13.10 | 12.75 | 12.79 | 1,235,007 | -0.11(-0.82%) |
Dec 02, 2009 | 13.05 | 13.23 | 12.82 | 12.90 | 1,760,820 | -0.21(-1.62%) |
Dec 01, 2009 | 13.17 | 13.29 | 12.96 | 13.11 | 3,065,080 | +0.05(+0.41%) |
Nov 30, 2009 | 13.21 | 13.25 | 12.91 | 13.05 | 2,631,923 | -0.15(-1.16%) |
Nov 27, 2009 | 12.96 | 13.30 | 12.82 | 13.21 | 329,089 | -0.22(-1.66%) |
Nov 25, 2009 | 13.54 | 13.54 | 13.38 | 13.43 | 1,311,529 | -0.02(-0.16%) |
Nov 24, 2009 | 13.51 | 13.58 | 13.40 | 13.45 | 3,156,634 | -0.10(-0.74%) |
Nov 23, 2009 | 13.61 | 13.82 | 13.48 | 13.55 | 2,580,346 | +0.25(+1.91%) |
Nov 20, 2009 | 13.11 | 13.32 | 13.06 | 13.30 | 1,069,748 | +0.06(+0.48%) |
Nov 19, 2009 | 13.38 | 13.38 | 13.05 | 13.23 | 1,295,705 | -0.21(-1.57%) |
Nov 18, 2009 | 13.33 | 13.46 | 13.16 | 13.45 | 1,067,635 | +0.07(+0.51%) |
Nov 17, 2009 | 13.16 | 13.40 | 13.08 | 13.38 | 846,294 | +0.13(+0.96%) |
Nov 16, 2009 | 12.94 | 13.36 | 12.94 | 13.25 | 893,059 | +0.40(+3.09%) |
Nov 13, 2009 | 12.71 | 12.93 | 12.49 | 12.85 | 1,213,847 | -0.03(-0.21%) |
Nov 12, 2009 | 12.94 | 13.10 | 12.85 | 12.88 | 1,308,539 | -0.10(-0.77%) |
Nov 11, 2009 | 12.98 | 13.09 | 12.87 | 12.98 | 867,931 | +0.05(+0.37%) |
Nov 10, 2009 | 12.74 | 12.96 | 12.64 | 12.93 | 1,245,371 | +0.15(+1.16%) |
Nov 09, 2009 | 12.63 | 12.83 | 12.56 | 12.79 | 884,219 | +0.33(+2.63%) |
Nov 06, 2009 | 12.17 | 12.48 | 12.13 | 12.46 | 1,219,344 | +0.14(+1.16%) |
Nov 05, 2009 | 12.28 | 12.39 | 12.15 | 12.31 | 1,951,172 | +0.17(+1.39%) |
Nov 04, 2009 | 12.27 | 12.46 | 12.05 | 12.14 | 2,027,353 | +0.02(+0.13%) |
Nov 03, 2009 | 11.55 | 12.15 | 11.44 | 12.13 | 2,207,015 | +0.52(+4.47%) |
Nov 02, 2009 | 11.78 | 12.02 | 11.44 | 11.61 | 2,297,293 | -0.05(-0.41%) |
Oct 30, 2009 | 12.09 | 12.22 | 11.54 | 11.66 | 1,979,094 | -0.49(-4.01%) |
Oct 29, 2009 | 11.45 | 12.50 | 11.23 | 12.14 | 3,854,748 | +1.08(+9.81%) |
Oct 28, 2009 | 11.74 | 11.74 | 11.03 | 11.06 | 1,738,286 | -0.70(-5.98%) |
Oct 27, 2009 | 12.16 | 12.25 | 11.71 | 11.76 | 1,019,056 | -0.39(-3.22%) |
Oct 26, 2009 | 12.37 | 12.75 | 12.10 | 12.16 | 655,372 | -0.21(-1.71%) |
Oct 23, 2009 | 12.40 | 12.44 | 12.28 | 12.37 | 714,563 | -0.23(-1.85%) |
Oct 22, 2009 | 12.56 | 12.66 | 12.34 | 12.60 | 1,043,375 | -0.02(-0.17%) |
Oct 21, 2009 | 12.36 | 12.86 | 12.31 | 12.62 | 1,478,662 | +0.20(+1.58%) |
Oct 20, 2009 | 12.17 | 12.44 | 12.14 | 12.43 | 1,467,403 | +0.02(+0.13%) |
Oct 19, 2009 | 12.09 | 12.54 | 12.03 | 12.41 | 781,570 | +0.39(+3.21%) |
Oct 16, 2009 | 12.01 | 12.20 | 11.93 | 12.02 | 1,049,522 | -0.14(-1.17%) |
Oct 15, 2009 | 12.10 | 12.35 | 12.06 | 12.17 | 1,631,731 | -0.06(-0.52%) |
Oct 14, 2009 | 12.26 | 12.38 | 12.09 | 12.23 | 1,512,281 | +0.17(+1.45%) |
Oct 13, 2009 | 12.14 | 12.16 | 11.84 | 12.05 | 650,763 | -0.11(-0.87%) |
Oct 12, 2009 | 12.32 | 12.36 | 12.10 | 12.16 | 395,861 | -0.03(-0.22%) |
Oct 09, 2009 | 12.05 | 12.21 | 12.00 | 12.19 | 590,788 | +0.07(+0.61%) |
Oct 08, 2009 | 12.04 | 12.22 | 11.93 | 12.11 | 1,139,719 | +0.19(+1.60%) |
Oct 07, 2009 | 12.00 | 12.19 | 11.83 | 11.92 | 906,789 | -0.15(-1.27%) |
Oct 06, 2009 | 12.05 | 12.55 | 11.95 | 12.08 | 1,327,996 | +0.17(+1.47%) |
Oct 05, 2009 | 11.61 | 11.95 | 11.57 | 11.90 | 1,118,394 | +0.39(+3.35%) |
Oct 02, 2009 | 11.67 | 11.74 | 11.37 | 11.52 | 1,499,928 | -0.32(-2.73%) |