Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.81 | 10.39 | 10.39 | 10.39 | 125,600 | -0.40(-3.71%) |
Dec 30, 2009 | 10.79 | 11.00 | 10.28 | 10.79 | 178,646 | -0.05(-0.46%) |
Dec 29, 2009 | 11.05 | 11.05 | 10.59 | 10.84 | 95,129 | -0.20(-1.81%) |
Dec 28, 2009 | 11.26 | 11.53 | 10.89 | 11.04 | 244,090 | -0.01(-0.09%) |
Dec 24, 2009 | 10.94 | 11.13 | 10.89 | 11.05 | 30,653 | +0.22(+2.03%) |
Dec 23, 2009 | 10.66 | 10.92 | 10.50 | 10.83 | 99,390 | +0.31(+2.95%) |
Dec 22, 2009 | 10.15 | 10.70 | 10.04 | 10.52 | 149,984 | +0.37(+3.65%) |
Dec 21, 2009 | 10.20 | 10.33 | 9.690 | 10.15 | 99,553 | +0.08(+0.79%) |
Dec 18, 2009 | 9.740 | 10.17 | 9.640 | 10.07 | 323,595 | +0.43(+4.46%) |
Dec 17, 2009 | 10.06 | 10.08 | 9.520 | 9.640 | 217,149 | -0.17(-1.73%) |
Dec 16, 2009 | 9.630 | 10.30 | 9.570 | 9.810 | 164,665 | +0.31(+3.26%) |
Dec 15, 2009 | 9.720 | 9.720 | 9.500 | 9.500 | 184,139 | -0.25(-2.56%) |
Dec 14, 2009 | 9.650 | 9.750 | 9.640 | 9.750 | 140,698 | +0.08(+0.83%) |
Dec 11, 2009 | 9.660 | 9.780 | 9.500 | 9.670 | 139,065 | +0.18(+1.90%) |
Dec 10, 2009 | 9.820 | 9.850 | 9.430 | 9.490 | 227,634 | -0.29(-2.97%) |
Dec 09, 2009 | 9.840 | 9.920 | 9.470 | 9.780 | 101,479 | -0.07(-0.71%) |
Dec 08, 2009 | 10.26 | 10.33 | 9.810 | 9.850 | 122,475 | -0.56(-5.38%) |
Dec 07, 2009 | 10.61 | 10.65 | 10.26 | 10.41 | 99,532 | -0.21(-1.98%) |
Dec 04, 2009 | 10.56 | 10.79 | 10.19 | 10.62 | 176,001 | +0.17(+1.63%) |
Dec 03, 2009 | 11.19 | 11.19 | 10.43 | 10.45 | 157,923 | -0.70(-6.28%) |
Dec 02, 2009 | 11.14 | 11.56 | 11.00 | 11.15 | 103,844 | +0.07(+0.63%) |
Dec 01, 2009 | 11.04 | 11.27 | 10.99 | 11.08 | 139,960 | +0.12(+1.09%) |
Nov 30, 2009 | 11.21 | 11.25 | 10.77 | 10.96 | 180,395 | -0.30(-2.66%) |
Nov 27, 2009 | 11.11 | 11.40 | 11.05 | 11.26 | 53,357 | -0.31(-2.68%) |
Nov 25, 2009 | 11.80 | 11.93 | 11.52 | 11.57 | 106,119 | -0.07(-0.60%) |
Nov 24, 2009 | 11.56 | 11.74 | 11.07 | 11.64 | 146,115 | +0.10(+0.87%) |
Nov 23, 2009 | 11.67 | 12.62 | 11.43 | 11.54 | 128,894 | +0.10(+0.87%) |
Nov 20, 2009 | 11.33 | 11.52 | 11.02 | 11.44 | 190,495 | -0.08(-0.69%) |
Nov 19, 2009 | 11.85 | 11.90 | 11.15 | 11.52 | 158,072 | -0.46(-3.84%) |
Nov 18, 2009 | 11.82 | 12.17 | 11.72 | 11.98 | 96,095 | -0.01(-0.08%) |
Nov 17, 2009 | 12.73 | 12.73 | 11.74 | 11.99 | 202,982 | -0.81(-6.33%) |
Nov 16, 2009 | 12.61 | 13.19 | 12.57 | 12.80 | 150,020 | +0.34(+2.73%) |
Nov 13, 2009 | 12.31 | 12.70 | 12.03 | 12.46 | 160,155 | +0.27(+2.21%) |
Nov 12, 2009 | 12.20 | 12.75 | 11.83 | 12.19 | 143,091 | -0.14(-1.14%) |
Nov 11, 2009 | 11.99 | 12.47 | 11.99 | 12.33 | 255,727 | +0.58(+4.94%) |
Nov 10, 2009 | 12.26 | 12.73 | 11.49 | 11.75 | 221,768 | -0.60(-4.86%) |
Nov 09, 2009 | 12.13 | 12.42 | 12.06 | 12.35 | 193,758 | +0.47(+3.96%) |
Nov 06, 2009 | 12.05 | 12.66 | 11.71 | 11.88 | 207,037 | -0.41(-3.34%) |
Nov 05, 2009 | 11.91 | 12.55 | 11.80 | 12.29 | 266,878 | +0.61(+5.22%) |
Nov 04, 2009 | 11.60 | 12.21 | 11.53 | 11.68 | 268,360 | +0.25(+2.19%) |
Nov 03, 2009 | 10.64 | 11.58 | 10.43 | 11.43 | 293,800 | +0.82(+7.73%) |
Nov 02, 2009 | 11.19 | 11.68 | 10.34 | 10.61 | 404,259 | -0.56(-5.01%) |
Oct 30, 2009 | 11.42 | 11.70 | 10.60 | 11.17 | 409,809 | -0.56(-4.77%) |
Oct 29, 2009 | 11.90 | 12.42 | 11.50 | 11.73 | 325,624 | -0.36(-2.98%) |
Oct 28, 2009 | 13.05 | 13.15 | 12.07 | 12.09 | 176,379 | -1.11(-8.41%) |
Oct 27, 2009 | 13.58 | 13.82 | 13.09 | 13.20 | 125,304 | -0.25(-1.86%) |
Oct 26, 2009 | 14.20 | 14.65 | 13.33 | 13.45 | 151,640 | -0.68(-4.81%) |
Oct 23, 2009 | 14.42 | 14.50 | 14.04 | 14.13 | 129,515 | -0.78(-5.23%) |
Oct 22, 2009 | 14.00 | 15.20 | 13.60 | 14.91 | 178,340 | +0.83(+5.89%) |
Oct 21, 2009 | 13.83 | 15.16 | 13.83 | 14.08 | 305,776 | +0.28(+2.03%) |
Oct 20, 2009 | 13.36 | 13.87 | 13.35 | 13.80 | 138,786 | -0.47(-3.29%) |
Oct 19, 2009 | 15.07 | 15.10 | 14.23 | 14.27 | 97,678 | -0.67(-4.48%) |
Oct 16, 2009 | 14.94 | 15.18 | 14.67 | 14.94 | 219,697 | -0.16(-1.06%) |
Oct 15, 2009 | 15.04 | 15.23 | 14.87 | 15.10 | 65,645 | -0.08(-0.53%) |
Oct 14, 2009 | 15.57 | 15.66 | 15.02 | 15.18 | 131,109 | +0.25(+1.67%) |
Oct 13, 2009 | 14.54 | 15.19 | 13.86 | 14.93 | 226,544 | +0.37(+2.54%) |
Oct 12, 2009 | 14.61 | 14.96 | 14.43 | 14.56 | 196,834 | -0.08(-0.55%) |
Oct 09, 2009 | 14.62 | 14.87 | 14.21 | 14.64 | 118,752 | +0.00(+0.00%) |
Oct 08, 2009 | 13.95 | 15.15 | 13.92 | 14.64 | 336,244 | +0.81(+5.86%) |
Oct 07, 2009 | 13.42 | 14.18 | 13.31 | 13.83 | 459,241 | +0.39(+2.90%) |
Oct 06, 2009 | 12.68 | 13.44 | 12.52 | 13.44 | 353,915 | +1.02(+8.21%) |
Oct 05, 2009 | 12.31 | 12.85 | 12.05 | 12.42 | 162,616 | +0.24(+1.97%) |
Oct 02, 2009 | 11.56 | 12.70 | 11.51 | 12.18 | 469,331 | +0.37(+3.13%) |