Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.74 | 11.75 | 11.75 | 11.75 | 1,668,100 | -0.02(-0.17%) |
Dec 30, 2009 | 11.59 | 11.77 | 11.55 | 11.77 | 863,032 | +0.04(+0.34%) |
Dec 29, 2009 | 11.97 | 12.03 | 11.73 | 11.73 | 952,778 | -0.23(-1.92%) |
Dec 28, 2009 | 12.09 | 12.23 | 11.80 | 11.96 | 1,192,013 | -0.11(-0.91%) |
Dec 24, 2009 | 11.99 | 12.19 | 11.95 | 12.07 | 273,079 | +0.07(+0.58%) |
Dec 23, 2009 | 12.30 | 12.30 | 11.87 | 12.00 | 951,042 | -0.13(-1.07%) |
Dec 22, 2009 | 12.10 | 12.13 | 11.83 | 12.13 | 1,205,707 | +0.09(+0.75%) |
Dec 21, 2009 | 11.70 | 12.09 | 11.70 | 12.04 | 1,365,078 | +0.47(+4.06%) |
Dec 18, 2009 | 11.80 | 11.94 | 11.50 | 11.57 | 4,130,475 | -0.07(-0.60%) |
Dec 17, 2009 | 11.75 | 11.90 | 11.56 | 11.64 | 1,575,394 | -0.18(-1.52%) |
Dec 16, 2009 | 11.50 | 11.98 | 11.50 | 11.82 | 1,741,869 | +0.38(+3.32%) |
Dec 15, 2009 | 11.38 | 11.48 | 11.29 | 11.44 | 2,373,159 | -0.06(-0.52%) |
Dec 14, 2009 | 11.52 | 11.57 | 11.44 | 11.50 | 797,711 | +0.06(+0.52%) |
Dec 11, 2009 | 11.38 | 11.44 | 11.17 | 11.44 | 1,294,267 | +0.16(+1.42%) |
Dec 10, 2009 | 11.26 | 11.45 | 11.16 | 11.28 | 1,482,518 | +0.18(+1.62%) |
Dec 09, 2009 | 11.04 | 11.17 | 10.79 | 11.10 | 2,242,796 | +0.12(+1.09%) |
Dec 08, 2009 | 11.49 | 11.49 | 10.91 | 10.98 | 1,748,553 | -0.59(-5.10%) |
Dec 07, 2009 | 11.70 | 11.80 | 11.50 | 11.57 | 1,140,947 | -0.17(-1.45%) |
Dec 04, 2009 | 12.15 | 12.38 | 11.49 | 11.74 | 2,306,713 | -0.13(-1.10%) |
Dec 03, 2009 | 12.63 | 12.70 | 11.82 | 11.87 | 2,692,600 | -0.75(-5.94%) |
Dec 02, 2009 | 12.55 | 12.75 | 12.37 | 12.62 | 2,738,360 | +0.11(+0.88%) |
Dec 01, 2009 | 12.03 | 13.12 | 12.03 | 12.51 | 3,856,566 | +0.75(+6.38%) |
Nov 30, 2009 | 11.43 | 11.78 | 11.28 | 11.76 | 2,532,815 | +0.23(+1.99%) |
Nov 27, 2009 | 11.36 | 11.68 | 11.28 | 11.53 | 1,168,642 | -0.47(-3.92%) |
Nov 25, 2009 | 11.92 | 12.09 | 11.64 | 12.00 | 1,287,168 | +0.12(+1.01%) |
Nov 24, 2009 | 12.31 | 12.34 | 11.67 | 11.88 | 2,199,716 | -0.39(-3.18%) |
Nov 23, 2009 | 12.40 | 12.76 | 12.25 | 12.27 | 1,113,489 | +0.12(+0.99%) |
Nov 20, 2009 | 12.51 | 12.56 | 12.08 | 12.15 | 1,472,935 | -0.57(-4.48%) |
Nov 19, 2009 | 13.05 | 13.13 | 12.48 | 12.72 | 1,839,004 | -0.50(-3.78%) |
Nov 18, 2009 | 13.61 | 13.63 | 13.15 | 13.22 | 2,055,806 | -0.34(-2.51%) |
Nov 17, 2009 | 13.72 | 13.87 | 13.48 | 13.56 | 1,936,635 | -0.25(-1.81%) |
Nov 16, 2009 | 13.64 | 14.02 | 13.64 | 13.81 | 3,021,244 | +0.33(+2.45%) |
Nov 13, 2009 | 13.51 | 14.08 | 13.24 | 13.48 | 2,675,598 | -0.62(-4.40%) |
Nov 12, 2009 | 14.65 | 14.66 | 13.98 | 14.10 | 1,077,150 | -0.61(-4.15%) |
Nov 11, 2009 | 14.78 | 14.93 | 14.51 | 14.71 | 1,131,287 | +0.07(+0.48%) |
Nov 10, 2009 | 14.57 | 14.83 | 14.36 | 14.64 | 682,208 | -0.04(-0.27%) |
Nov 09, 2009 | 14.62 | 14.81 | 14.50 | 14.68 | 2,390,768 | +0.31(+2.16%) |
Nov 06, 2009 | 14.15 | 14.66 | 14.11 | 14.37 | 990,505 | +0.11(+0.77%) |
Nov 05, 2009 | 14.31 | 14.54 | 14.08 | 14.26 | 1,225,620 | +0.11(+0.78%) |
Nov 04, 2009 | 14.37 | 14.72 | 14.11 | 14.15 | 1,871,517 | -0.01(-0.07%) |
Nov 03, 2009 | 13.09 | 14.24 | 12.96 | 14.16 | 2,469,029 | +0.80(+5.99%) |
Nov 02, 2009 | 13.84 | 14.14 | 13.10 | 13.36 | 2,134,297 | -0.37(-2.69%) |
Oct 30, 2009 | 14.33 | 14.38 | 13.40 | 13.73 | 3,415,919 | -0.73(-5.05%) |
Oct 29, 2009 | 14.57 | 15.04 | 14.01 | 14.46 | 2,864,319 | +0.12(+0.84%) |
Oct 28, 2009 | 15.20 | 15.22 | 14.22 | 14.34 | 2,639,861 | -0.92(-6.03%) |
Oct 27, 2009 | 15.64 | 15.74 | 15.16 | 15.26 | 1,854,043 | -0.23(-1.48%) |
Oct 26, 2009 | 15.91 | 16.52 | 15.45 | 15.49 | 1,991,970 | -0.38(-2.39%) |
Oct 23, 2009 | 15.72 | 15.87 | 15.54 | 15.87 | 2,759,445 | -0.52(-3.17%) |
Oct 22, 2009 | 16.25 | 16.44 | 15.66 | 16.39 | 1,265,216 | +0.09(+0.55%) |
Oct 21, 2009 | 16.00 | 16.92 | 15.95 | 16.30 | 1,526,220 | +0.20(+1.24%) |
Oct 20, 2009 | 15.80 | 16.14 | 15.76 | 16.10 | 1,554,924 | -0.49(-2.95%) |
Oct 19, 2009 | 16.26 | 16.75 | 15.93 | 16.59 | 1,403,456 | +0.37(+2.28%) |
Oct 16, 2009 | 16.28 | 16.37 | 15.73 | 16.22 | 1,530,736 | -0.26(-1.58%) |
Oct 15, 2009 | 15.74 | 16.48 | 15.61 | 16.48 | 2,767,229 | +0.52(+3.26%) |
Oct 14, 2009 | 15.68 | 15.99 | 15.59 | 15.96 | 2,370,529 | +0.55(+3.57%) |
Oct 13, 2009 | 15.22 | 15.50 | 14.82 | 15.41 | 1,353,996 | +0.10(+0.65%) |
Oct 12, 2009 | 15.64 | 15.67 | 15.09 | 15.31 | 1,038,598 | +0.38(+2.55%) |
Oct 09, 2009 | 14.92 | 15.19 | 14.70 | 14.93 | 1,693,197 | -0.14(-0.93%) |
Oct 08, 2009 | 14.49 | 15.19 | 14.43 | 15.07 | 1,601,409 | +0.66(+4.58%) |
Oct 07, 2009 | 13.93 | 14.41 | 13.87 | 14.41 | 2,105,850 | +0.38(+2.71%) |
Oct 06, 2009 | 14.01 | 14.26 | 13.81 | 14.03 | 3,856,898 | +0.28(+2.04%) |
Oct 05, 2009 | 13.90 | 14.14 | 13.66 | 13.75 | 4,237,086 | -0.11(-0.79%) |
Oct 02, 2009 | 13.72 | 14.06 | 13.27 | 13.86 | 1,782,092 | -0.11(-0.79%) |