Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.37 | 10.35 | 10.35 | 10.35 | 25,155 | +0.01(+0.13%) |
Dec 30, 2009 | 10.38 | 10.44 | 10.28 | 10.34 | 12,435 | -0.01(-0.13%) |
Dec 29, 2009 | 10.37 | 10.45 | 10.32 | 10.35 | 7,640 | +0.03(+0.26%) |
Dec 28, 2009 | 10.37 | 10.53 | 10.32 | 10.32 | 40,708 | -0.06(-0.58%) |
Dec 24, 2009 | 10.41 | 10.43 | 10.33 | 10.39 | 3,328 | -0.09(-0.89%) |
Dec 23, 2009 | 10.34 | 10.48 | 10.25 | 10.48 | 14,681 | +0.19(+1.88%) |
Dec 22, 2009 | 10.37 | 10.38 | 10.26 | 10.28 | 18,716 | -0.08(-0.77%) |
Dec 21, 2009 | 10.32 | 10.42 | 10.19 | 10.37 | 56,820 | +0.03(+0.32%) |
Dec 18, 2009 | 10.35 | 10.41 | 10.28 | 10.33 | 54,645 | +0.05(+0.46%) |
Dec 17, 2009 | 10.24 | 10.35 | 10.16 | 10.28 | 21,112 | +0.05(+0.46%) |
Dec 16, 2009 | 10.33 | 10.39 | 10.24 | 10.24 | 12,854 | +0.03(+0.26%) |
Dec 15, 2009 | 10.60 | 10.60 | 10.21 | 10.21 | 168,105 | -0.37(-3.47%) |
Dec 14, 2009 | 10.31 | 10.58 | 10.19 | 10.58 | 66,908 | +0.32(+3.13%) |
Dec 11, 2009 | 10.31 | 10.31 | 10.21 | 10.26 | 12,724 | +0.01(+0.13%) |
Dec 10, 2009 | 10.30 | 10.32 | 10.18 | 10.24 | 23,571 | -0.03(-0.32%) |
Dec 09, 2009 | 10.23 | 10.34 | 10.16 | 10.28 | 51,658 | +0.00(+0.00%) |
Dec 08, 2009 | 10.35 | 10.35 | 10.12 | 10.28 | 32,290 | -0.07(-0.65%) |
Dec 07, 2009 | 10.32 | 10.36 | 10.12 | 10.35 | 20,616 | -0.01(-0.06%) |
Dec 04, 2009 | 10.28 | 10.35 | 10.11 | 10.35 | 23,912 | +0.26(+2.58%) |
Dec 03, 2009 | 10.15 | 10.28 | 10.03 | 10.09 | 19,350 | -0.04(-0.39%) |
Dec 02, 2009 | 9.898 | 10.24 | 9.898 | 10.13 | 38,484 | +0.19(+1.88%) |
Dec 01, 2009 | 10.02 | 10.08 | 9.851 | 9.944 | 14,561 | -0.05(-0.53%) |
Nov 30, 2009 | 10.10 | 10.16 | 9.958 | 9.998 | 17,424 | -0.02(-0.20%) |
Nov 27, 2009 | 10.13 | 10.23 | 10.02 | 10.02 | 10,875 | -0.11(-1.06%) |
Nov 25, 2009 | 10.22 | 10.29 | 10.12 | 10.12 | 12,354 | -0.11(-1.11%) |
Nov 24, 2009 | 10.22 | 10.31 | 10.14 | 10.24 | 4,399 | +0.01(+0.13%) |
Nov 23, 2009 | 10.20 | 10.44 | 10.14 | 10.22 | 15,504 | +0.10(+0.99%) |
Nov 20, 2009 | 10.09 | 10.21 | 10.07 | 10.12 | 16,671 | -0.02(-0.20%) |
Nov 19, 2009 | 10.02 | 10.23 | 10.02 | 10.14 | 12,692 | -0.01(-0.07%) |
Nov 18, 2009 | 10.19 | 10.39 | 10.12 | 10.15 | 36,790 | -0.14(-1.36%) |
Nov 17, 2009 | 10.24 | 10.34 | 10.04 | 10.29 | 20,022 | +0.03(+0.33%) |
Nov 16, 2009 | 10.15 | 10.37 | 10.15 | 10.26 | 21,220 | +0.13(+1.32%) |
Nov 13, 2009 | 10.12 | 10.27 | 10.07 | 10.12 | 17,089 | +0.05(+0.46%) |
Nov 12, 2009 | 10.21 | 10.30 | 10.08 | 10.08 | 10,213 | -0.17(-1.69%) |
Nov 11, 2009 | 10.35 | 10.35 | 10.16 | 10.25 | 12,176 | +0.07(+0.66%) |
Nov 10, 2009 | 10.27 | 10.38 | 10.10 | 10.18 | 52,498 | -0.13(-1.23%) |
Nov 09, 2009 | 10.30 | 10.57 | 10.16 | 10.31 | 20,976 | +0.01(+0.13%) |
Nov 06, 2009 | 10.12 | 10.52 | 10.12 | 10.30 | 18,433 | +0.09(+0.92%) |
Nov 05, 2009 | 10.16 | 10.35 | 10.06 | 10.20 | 13,556 | +0.24(+2.41%) |
Nov 04, 2009 | 10.22 | 10.22 | 9.924 | 9.964 | 37,072 | -0.27(-2.61%) |
Nov 03, 2009 | 10.47 | 10.47 | 10.09 | 10.23 | 45,110 | -0.29(-2.73%) |
Nov 02, 2009 | 10.20 | 10.52 | 10.17 | 10.52 | 19,748 | +0.31(+3.01%) |
Oct 30, 2009 | 10.13 | 10.22 | 10.12 | 10.21 | 17,765 | +0.03(+0.26%) |
Oct 29, 2009 | 10.19 | 10.22 | 10.02 | 10.18 | 16,505 | +0.06(+0.59%) |
Oct 28, 2009 | 10.21 | 10.39 | 10.12 | 10.12 | 9,590 | -0.06(-0.59%) |
Oct 27, 2009 | 10.13 | 10.32 | 10.12 | 10.18 | 7,846 | +0.07(+0.73%) |
Oct 26, 2009 | 10.13 | 10.30 | 10.10 | 10.11 | 22,370 | +0.01(+0.13%) |
Oct 23, 2009 | 10.22 | 10.23 | 10.09 | 10.10 | 9,481 | -0.09(-0.85%) |
Oct 22, 2009 | 10.16 | 10.30 | 10.16 | 10.18 | 20,194 | -0.01(-0.06%) |
Oct 21, 2009 | 10.20 | 10.31 | 10.12 | 10.19 | 24,464 | -0.05(-0.52%) |
Oct 20, 2009 | 10.32 | 10.34 | 10.24 | 10.24 | 8,537 | -0.19(-1.79%) |
Oct 19, 2009 | 10.35 | 10.47 | 10.18 | 10.43 | 14,649 | +0.06(+0.58%) |
Oct 16, 2009 | 10.14 | 10.43 | 10.14 | 10.37 | 15,445 | +0.29(+2.85%) |
Oct 15, 2009 | 10.02 | 10.28 | 10.02 | 10.08 | 22,343 | +0.03(+0.33%) |
Oct 14, 2009 | 10.02 | 10.25 | 9.984 | 10.05 | 24,122 | +0.10(+1.01%) |
Oct 13, 2009 | 10.12 | 10.17 | 9.858 | 9.951 | 23,807 | -0.15(-1.52%) |
Oct 12, 2009 | 10.27 | 10.51 | 10.10 | 10.10 | 28,949 | -0.33(-3.14%) |
Oct 09, 2009 | 10.18 | 10.62 | 10.18 | 10.43 | 21,964 | +0.27(+2.70%) |
Oct 08, 2009 | 10.29 | 10.35 | 10.11 | 10.16 | 35,473 | -0.07(-0.72%) |
Oct 07, 2009 | 10.35 | 10.36 | 10.08 | 10.23 | 19,374 | -0.17(-1.61%) |
Oct 06, 2009 | 10.20 | 10.40 | 9.757 | 10.40 | 45,466 | +0.44(+4.43%) |
Oct 05, 2009 | 9.871 | 10.08 | 9.871 | 9.958 | 4,950 | +0.09(+0.88%) |
Oct 02, 2009 | 9.757 | 10.07 | 9.757 | 9.871 | 12,754 | +0.13(+1.37%) |