Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.88 | 12.64 | 12.64 | 12.64 | 1,901,470 | -0.26(-2.04%) |
Dec 30, 2009 | 12.88 | 12.93 | 12.75 | 12.90 | 3,745,678 | +0.01(+0.06%) |
Dec 29, 2009 | 13.07 | 13.14 | 12.70 | 12.89 | 4,783,849 | -0.16(-1.20%) |
Dec 28, 2009 | 13.30 | 13.35 | 12.95 | 13.05 | 3,755,104 | -0.13(-1.00%) |
Dec 24, 2009 | 13.21 | 13.33 | 13.08 | 13.18 | 934,586 | +0.02(+0.13%) |
Dec 23, 2009 | 13.01 | 13.24 | 12.93 | 13.16 | 4,484,823 | +0.20(+1.52%) |
Dec 22, 2009 | 12.88 | 13.07 | 12.84 | 12.97 | 4,071,836 | +0.12(+0.96%) |
Dec 21, 2009 | 13.09 | 13.25 | 12.80 | 12.84 | 6,259,631 | -0.14(-1.08%) |
Dec 18, 2009 | 13.02 | 13.28 | 12.74 | 12.98 | 11,454,732 | +0.07(+0.51%) |
Dec 17, 2009 | 12.83 | 13.03 | 12.55 | 12.92 | 6,031,508 | -0.07(-0.57%) |
Dec 16, 2009 | 12.58 | 13.03 | 12.46 | 12.99 | 6,934,307 | +0.50(+4.02%) |
Dec 15, 2009 | 12.46 | 12.67 | 12.36 | 12.49 | 5,753,770 | -0.07(-0.59%) |
Dec 14, 2009 | 12.60 | 12.82 | 12.52 | 12.56 | 4,955,597 | +0.06(+0.46%) |
Dec 11, 2009 | 12.52 | 12.59 | 12.20 | 12.51 | 4,684,009 | +0.06(+0.46%) |
Dec 10, 2009 | 12.14 | 12.46 | 12.09 | 12.45 | 8,117,303 | +0.56(+4.69%) |
Dec 09, 2009 | 11.74 | 12.13 | 11.70 | 11.89 | 5,906,446 | +0.16(+1.40%) |
Dec 08, 2009 | 12.00 | 12.05 | 11.65 | 11.73 | 2,848,210 | -0.35(-2.92%) |
Dec 07, 2009 | 12.00 | 12.39 | 11.93 | 12.08 | 6,200,595 | +0.01(+0.07%) |
Dec 04, 2009 | 12.51 | 12.73 | 11.96 | 12.07 | 7,086,941 | -0.23(-1.87%) |
Dec 03, 2009 | 12.75 | 12.82 | 12.23 | 12.30 | 6,773,549 | -0.39(-3.04%) |
Dec 02, 2009 | 12.71 | 12.95 | 12.62 | 12.69 | 6,426,316 | -0.12(-0.96%) |
Dec 01, 2009 | 12.82 | 12.97 | 12.73 | 12.81 | 5,973,666 | +0.18(+1.43%) |
Nov 30, 2009 | 12.43 | 12.84 | 12.40 | 12.63 | 5,618,585 | +0.12(+0.98%) |
Nov 27, 2009 | 12.38 | 12.69 | 12.26 | 12.51 | 2,642,857 | -0.41(-3.18%) |
Nov 25, 2009 | 12.56 | 12.96 | 12.43 | 12.92 | 3,590,851 | +0.36(+2.88%) |
Nov 24, 2009 | 12.47 | 12.63 | 12.23 | 12.55 | 3,951,424 | +0.08(+0.66%) |
Nov 23, 2009 | 12.54 | 12.92 | 12.41 | 12.47 | 4,834,600 | +0.21(+1.67%) |
Nov 20, 2009 | 12.40 | 12.51 | 12.03 | 12.27 | 6,791,790 | -0.26(-2.10%) |
Nov 19, 2009 | 12.97 | 13.03 | 12.44 | 12.53 | 6,305,973 | -0.59(-4.50%) |
Nov 18, 2009 | 13.48 | 13.52 | 13.03 | 13.12 | 4,902,949 | -0.32(-2.38%) |
Nov 17, 2009 | 13.51 | 13.51 | 13.18 | 13.44 | 4,830,829 | -0.11(-0.85%) |
Nov 16, 2009 | 13.19 | 13.64 | 13.15 | 13.56 | 6,358,197 | +0.46(+3.51%) |
Nov 13, 2009 | 13.08 | 13.28 | 12.94 | 13.10 | 5,348,429 | +0.02(+0.19%) |
Nov 12, 2009 | 13.57 | 13.74 | 12.95 | 13.07 | 6,363,819 | -0.57(-4.21%) |
Nov 11, 2009 | 13.49 | 13.74 | 13.42 | 13.65 | 6,656,738 | +0.29(+2.15%) |
Nov 10, 2009 | 13.37 | 13.51 | 13.02 | 13.36 | 3,814,129 | -0.14(-1.03%) |
Nov 09, 2009 | 13.02 | 13.51 | 13.02 | 13.50 | 6,619,440 | +0.55(+4.25%) |
Nov 06, 2009 | 13.03 | 13.24 | 12.78 | 12.95 | 3,599,303 | -0.24(-1.80%) |
Nov 05, 2009 | 13.12 | 13.21 | 12.83 | 13.19 | 5,010,483 | +0.27(+2.10%) |
Nov 04, 2009 | 13.24 | 13.24 | 12.84 | 12.92 | 7,786,585 | -0.09(-0.69%) |
Nov 03, 2009 | 12.68 | 13.13 | 12.39 | 13.01 | 7,496,961 | +0.17(+1.34%) |
Nov 02, 2009 | 12.88 | 13.19 | 12.50 | 12.83 | 6,592,647 | +0.05(+0.38%) |
Oct 30, 2009 | 13.88 | 13.94 | 12.68 | 12.78 | 11,708,453 | -0.95(-6.93%) |
Oct 29, 2009 | 13.19 | 14.46 | 13.13 | 13.74 | 16,291,493 | +0.92(+7.17%) |
Oct 28, 2009 | 13.35 | 13.35 | 12.59 | 12.82 | 9,560,688 | -0.58(-4.35%) |
Oct 27, 2009 | 13.40 | 13.69 | 13.10 | 13.40 | 6,931,661 | +0.02(+0.18%) |
Oct 26, 2009 | 13.95 | 14.43 | 13.31 | 13.37 | 5,954,876 | -0.57(-4.12%) |
Oct 23, 2009 | 14.06 | 14.61 | 13.81 | 13.95 | 4,248,940 | -0.57(-3.95%) |
Oct 22, 2009 | 14.23 | 14.58 | 13.90 | 14.52 | 5,703,051 | +0.25(+1.72%) |
Oct 21, 2009 | 13.99 | 14.83 | 13.88 | 14.28 | 8,826,918 | +0.20(+1.40%) |
Oct 20, 2009 | 13.79 | 14.38 | 13.76 | 14.08 | 4,865,453 | -0.23(-1.61%) |
Oct 19, 2009 | 14.17 | 14.39 | 13.93 | 14.31 | 3,362,091 | +0.21(+1.45%) |
Oct 16, 2009 | 14.21 | 14.38 | 13.93 | 14.11 | 4,445,487 | -0.25(-1.77%) |
Oct 15, 2009 | 13.74 | 14.56 | 13.62 | 14.36 | 9,938,221 | +0.59(+4.29%) |
Oct 14, 2009 | 13.88 | 14.04 | 13.69 | 13.77 | 5,114,572 | +0.10(+0.72%) |
Oct 13, 2009 | 13.68 | 13.77 | 13.19 | 13.67 | 7,030,577 | +0.02(+0.12%) |
Oct 12, 2009 | 14.16 | 14.22 | 13.55 | 13.65 | 7,381,936 | +0.07(+0.54%) |
Oct 09, 2009 | 13.55 | 13.60 | 13.26 | 13.58 | 4,475,716 | -0.04(-0.30%) |
Oct 08, 2009 | 12.89 | 13.67 | 12.84 | 13.62 | 8,918,050 | +0.86(+6.75%) |
Oct 07, 2009 | 12.73 | 12.96 | 12.60 | 12.76 | 3,804,166 | -0.13(-1.02%) |
Oct 06, 2009 | 12.63 | 12.97 | 12.55 | 12.89 | 6,386,183 | +0.49(+3.97%) |
Oct 05, 2009 | 11.98 | 12.55 | 11.84 | 12.40 | 5,825,064 | +0.53(+4.42%) |
Oct 02, 2009 | 11.82 | 12.10 | 11.69 | 11.87 | 5,228,868 | -0.13(-1.09%) |