Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.44 | 11.54 | 11.54 | 11.54 | 184,700 | +0.08(+0.70%) |
Dec 30, 2009 | 11.50 | 11.54 | 11.25 | 11.46 | 170,628 | -0.08(-0.69%) |
Dec 29, 2009 | 11.64 | 11.66 | 11.47 | 11.54 | 72,302 | -0.06(-0.52%) |
Dec 28, 2009 | 11.85 | 11.92 | 11.40 | 11.60 | 127,524 | -0.26(-2.19%) |
Dec 24, 2009 | 11.23 | 11.86 | 11.15 | 11.86 | 174,379 | +0.64(+5.70%) |
Dec 23, 2009 | 11.35 | 11.44 | 11.19 | 11.22 | 68,929 | -0.07(-0.62%) |
Dec 22, 2009 | 10.95 | 11.48 | 10.90 | 11.29 | 343,778 | +0.32(+2.92%) |
Dec 21, 2009 | 10.82 | 11.03 | 10.80 | 10.97 | 343,498 | +0.17(+1.57%) |
Dec 18, 2009 | 10.99 | 10.99 | 10.77 | 10.80 | 359,643 | -0.04(-0.37%) |
Dec 17, 2009 | 10.93 | 11.00 | 10.72 | 10.84 | 173,169 | -0.16(-1.45%) |
Dec 16, 2009 | 11.11 | 11.36 | 10.93 | 11.00 | 180,482 | -0.02(-0.18%) |
Dec 15, 2009 | 11.00 | 11.20 | 10.91 | 11.02 | 320,232 | +0.02(+0.18%) |
Dec 14, 2009 | 10.95 | 11.11 | 10.80 | 11.00 | 337,148 | -0.01(-0.09%) |
Dec 11, 2009 | 11.49 | 11.70 | 10.70 | 11.01 | 488,898 | -0.50(-4.34%) |
Dec 10, 2009 | 12.16 | 12.25 | 11.43 | 11.51 | 850,577 | -0.39(-3.28%) |
Dec 09, 2009 | 11.60 | 11.95 | 11.50 | 11.90 | 178,736 | +0.34(+2.94%) |
Dec 08, 2009 | 11.98 | 12.00 | 11.25 | 11.56 | 371,111 | -0.68(-5.56%) |
Dec 07, 2009 | 12.15 | 12.30 | 11.91 | 12.24 | 203,072 | +0.03(+0.25%) |
Dec 04, 2009 | 11.99 | 12.30 | 11.83 | 12.21 | 199,706 | +0.36(+3.04%) |
Dec 03, 2009 | 11.52 | 11.91 | 11.50 | 11.85 | 299,497 | +0.34(+2.95%) |
Dec 02, 2009 | 11.55 | 11.76 | 11.26 | 11.51 | 109,461 | -0.12(-1.03%) |
Dec 01, 2009 | 11.37 | 11.71 | 11.28 | 11.63 | 158,155 | +0.40(+3.56%) |
Nov 30, 2009 | 11.17 | 11.31 | 10.98 | 11.23 | 168,457 | -0.05(-0.44%) |
Nov 27, 2009 | 10.97 | 11.35 | 10.71 | 11.28 | 68,372 | -0.12(-1.05%) |
Nov 25, 2009 | 11.45 | 11.67 | 11.21 | 11.40 | 574,598 | -0.06(-0.52%) |
Nov 24, 2009 | 11.50 | 11.50 | 11.10 | 11.46 | 128,956 | -0.03(-0.26%) |
Nov 23, 2009 | 11.49 | 11.73 | 11.32 | 11.49 | 132,114 | +0.19(+1.68%) |
Nov 20, 2009 | 11.20 | 11.35 | 11.15 | 11.30 | 101,691 | +0.10(+0.89%) |
Nov 19, 2009 | 11.13 | 11.37 | 11.13 | 11.20 | 299,168 | -0.06(-0.53%) |
Nov 18, 2009 | 10.97 | 11.38 | 10.88 | 11.26 | 399,297 | +0.28(+2.55%) |
Nov 17, 2009 | 11.05 | 11.10 | 10.86 | 10.98 | 207,158 | -0.09(-0.81%) |
Nov 16, 2009 | 10.98 | 11.47 | 10.88 | 11.07 | 120,273 | +0.22(+2.03%) |
Nov 13, 2009 | 10.53 | 10.90 | 10.45 | 10.85 | 101,502 | +0.33(+3.14%) |
Nov 12, 2009 | 10.67 | 10.90 | 10.46 | 10.52 | 122,770 | -0.23(-2.14%) |
Nov 11, 2009 | 10.89 | 10.94 | 10.50 | 10.75 | 87,891 | +0.02(+0.19%) |
Nov 10, 2009 | 10.83 | 10.89 | 10.30 | 10.73 | 165,535 | -0.13(-1.20%) |
Nov 09, 2009 | 10.61 | 10.90 | 10.51 | 10.86 | 138,538 | +0.36(+3.43%) |
Nov 06, 2009 | 10.71 | 10.71 | 10.40 | 10.50 | 202,097 | -0.31(-2.87%) |
Nov 05, 2009 | 10.71 | 11.03 | 10.69 | 10.81 | 241,519 | +0.24(+2.27%) |
Nov 04, 2009 | 10.84 | 10.89 | 10.52 | 10.57 | 152,021 | -0.18(-1.67%) |
Nov 03, 2009 | 10.25 | 10.81 | 9.970 | 10.75 | 465,361 | +0.44(+4.27%) |
Nov 02, 2009 | 10.83 | 10.90 | 9.810 | 10.31 | 336,530 | -0.42(-3.91%) |
Oct 30, 2009 | 11.19 | 11.28 | 10.38 | 10.73 | 242,273 | -0.58(-5.13%) |
Oct 29, 2009 | 11.17 | 11.58 | 11.08 | 11.31 | 117,537 | +0.29(+2.63%) |
Oct 28, 2009 | 11.48 | 11.73 | 10.96 | 11.02 | 217,810 | -0.44(-3.84%) |
Oct 27, 2009 | 12.30 | 12.61 | 11.43 | 11.46 | 296,829 | -0.79(-6.45%) |
Oct 26, 2009 | 12.50 | 12.97 | 12.19 | 12.25 | 196,270 | -0.28(-2.23%) |
Oct 23, 2009 | 12.58 | 13.07 | 12.50 | 12.53 | 99,214 | -0.39(-3.02%) |
Oct 22, 2009 | 12.98 | 13.09 | 12.56 | 12.92 | 96,950 | -0.03(-0.23%) |
Oct 21, 2009 | 12.80 | 13.15 | 12.70 | 12.95 | 294,954 | +0.13(+1.01%) |
Oct 20, 2009 | 12.75 | 12.97 | 12.61 | 12.82 | 114,097 | +0.13(+1.02%) |
Oct 19, 2009 | 12.64 | 12.94 | 12.50 | 12.69 | 97,280 | +0.05(+0.40%) |
Oct 16, 2009 | 12.37 | 12.65 | 12.28 | 12.64 | 163,068 | +0.20(+1.61%) |
Oct 15, 2009 | 12.36 | 12.51 | 12.23 | 12.44 | 122,218 | -0.04(-0.32%) |
Oct 14, 2009 | 12.28 | 12.54 | 12.20 | 12.48 | 115,951 | +0.41(+3.40%) |
Oct 13, 2009 | 11.97 | 12.20 | 11.72 | 12.07 | 57,517 | +0.05(+0.42%) |
Oct 12, 2009 | 12.20 | 12.25 | 11.82 | 12.02 | 116,469 | -0.16(-1.31%) |
Oct 09, 2009 | 12.30 | 12.43 | 12.08 | 12.18 | 96,721 | -0.14(-1.14%) |
Oct 08, 2009 | 12.49 | 12.55 | 12.29 | 12.32 | 207,013 | -0.08(-0.65%) |
Oct 07, 2009 | 12.27 | 12.49 | 12.13 | 12.40 | 132,621 | +0.01(+0.08%) |
Oct 06, 2009 | 11.95 | 12.41 | 11.91 | 12.39 | 163,571 | +0.47(+3.94%) |
Oct 05, 2009 | 11.54 | 11.97 | 11.40 | 11.92 | 132,967 | +0.48(+4.20%) |
Oct 02, 2009 | 11.65 | 11.98 | 11.43 | 11.44 | 135,923 | -0.29(-2.47%) |