Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.80 | 12.68 | 12.68 | 12.68 | 261,977 | -0.11(-0.84%) |
Dec 30, 2009 | 12.88 | 13.01 | 12.60 | 12.79 | 172,358 | -0.12(-0.90%) |
Dec 29, 2009 | 12.82 | 12.96 | 12.64 | 12.90 | 173,451 | +0.11(+0.84%) |
Dec 28, 2009 | 12.84 | 13.01 | 12.67 | 12.80 | 118,481 | -0.04(-0.28%) |
Dec 24, 2009 | 12.84 | 12.95 | 12.73 | 12.83 | 60,499 | +0.08(+0.63%) |
Dec 23, 2009 | 12.79 | 13.28 | 12.49 | 12.75 | 267,888 | +0.57(+4.68%) |
Dec 22, 2009 | 11.96 | 12.37 | 11.83 | 12.18 | 206,162 | +0.22(+1.86%) |
Dec 21, 2009 | 11.85 | 12.01 | 11.66 | 11.96 | 215,811 | +0.11(+0.90%) |
Dec 18, 2009 | 11.36 | 11.90 | 11.10 | 11.85 | 979,699 | +0.63(+5.64%) |
Dec 17, 2009 | 11.16 | 11.46 | 11.11 | 11.22 | 154,188 | -0.04(-0.32%) |
Dec 16, 2009 | 11.25 | 11.43 | 10.99 | 11.25 | 166,505 | +0.13(+1.20%) |
Dec 15, 2009 | 11.21 | 11.34 | 11.07 | 11.12 | 147,198 | -0.15(-1.34%) |
Dec 14, 2009 | 10.87 | 11.28 | 10.65 | 11.27 | 172,101 | +0.51(+4.72%) |
Dec 11, 2009 | 10.90 | 11.01 | 10.66 | 10.76 | 124,937 | -0.11(-0.98%) |
Dec 10, 2009 | 10.97 | 11.24 | 10.74 | 10.87 | 204,000 | -0.16(-1.46%) |
Dec 09, 2009 | 10.76 | 11.06 | 10.74 | 11.03 | 180,287 | +0.26(+2.40%) |
Dec 08, 2009 | 10.62 | 10.79 | 10.55 | 10.77 | 231,146 | +0.09(+0.84%) |
Dec 07, 2009 | 10.65 | 10.82 | 10.52 | 10.68 | 83,621 | +0.00(+0.00%) |
Dec 04, 2009 | 10.41 | 10.71 | 10.41 | 10.68 | 159,752 | +0.39(+3.81%) |
Dec 03, 2009 | 10.70 | 10.97 | 10.26 | 10.29 | 160,247 | -0.34(-3.19%) |
Dec 02, 2009 | 10.42 | 10.85 | 10.42 | 10.63 | 179,356 | +0.19(+1.79%) |
Dec 01, 2009 | 10.66 | 10.66 | 10.32 | 10.44 | 337,637 | -0.09(-0.85%) |
Nov 30, 2009 | 10.17 | 10.54 | 10.07 | 10.53 | 238,028 | +0.32(+3.14%) |
Nov 27, 2009 | 10.36 | 10.58 | 10.17 | 10.21 | 171,291 | -0.28(-2.64%) |
Nov 25, 2009 | 10.70 | 10.73 | 10.48 | 10.49 | 134,460 | -0.21(-2.00%) |
Nov 24, 2009 | 10.80 | 10.89 | 10.48 | 10.70 | 146,816 | -0.09(-0.83%) |
Nov 23, 2009 | 10.84 | 11.13 | 10.71 | 10.79 | 205,517 | +0.09(+0.83%) |
Nov 20, 2009 | 10.72 | 10.79 | 10.50 | 10.70 | 238,518 | +0.00(+0.00%) |
Nov 19, 2009 | 10.99 | 11.04 | 10.63 | 10.70 | 193,495 | -0.36(-3.23%) |
Nov 18, 2009 | 11.17 | 11.34 | 10.93 | 11.06 | 200,504 | -0.14(-1.27%) |
Nov 17, 2009 | 10.82 | 11.37 | 10.82 | 11.20 | 228,947 | +0.30(+2.78%) |
Nov 16, 2009 | 10.50 | 11.21 | 10.45 | 10.90 | 414,310 | +0.53(+5.07%) |
Nov 13, 2009 | 10.49 | 10.64 | 10.29 | 10.37 | 406,976 | -0.09(-0.85%) |
Nov 12, 2009 | 10.63 | 10.88 | 10.44 | 10.46 | 362,103 | -0.22(-2.09%) |
Nov 11, 2009 | 10.67 | 11.03 | 10.49 | 10.68 | 203,434 | +0.14(+1.35%) |
Nov 10, 2009 | 10.74 | 10.92 | 10.33 | 10.54 | 300,589 | -0.25(-2.31%) |
Nov 09, 2009 | 10.88 | 10.95 | 10.66 | 10.79 | 227,454 | +0.04(+0.41%) |
Nov 06, 2009 | 10.66 | 10.79 | 10.44 | 10.74 | 353,616 | -0.03(-0.25%) |
Nov 05, 2009 | 10.90 | 10.90 | 10.34 | 10.77 | 592,882 | -0.05(-0.49%) |
Nov 04, 2009 | 11.07 | 11.14 | 10.74 | 10.82 | 452,552 | -0.19(-1.70%) |
Nov 03, 2009 | 11.09 | 11.20 | 10.82 | 11.01 | 360,531 | -0.21(-1.83%) |
Nov 02, 2009 | 11.43 | 11.58 | 10.96 | 11.22 | 499,917 | -0.11(-0.94%) |
Oct 30, 2009 | 11.81 | 11.87 | 11.14 | 11.32 | 670,167 | -0.62(-5.15%) |
Oct 29, 2009 | 11.83 | 12.01 | 11.56 | 11.94 | 501,602 | +0.26(+2.21%) |
Oct 28, 2009 | 11.51 | 11.73 | 11.19 | 11.68 | 321,367 | +0.12(+1.00%) |
Oct 27, 2009 | 11.25 | 12.04 | 11.15 | 11.57 | 508,368 | +0.29(+2.61%) |
Oct 26, 2009 | 11.15 | 11.40 | 10.74 | 11.27 | 411,872 | +0.16(+1.44%) |
Oct 23, 2009 | 10.93 | 11.46 | 10.87 | 11.11 | 283,644 | -0.13(-1.19%) |
Oct 22, 2009 | 11.09 | 11.55 | 10.74 | 11.24 | 437,838 | +0.10(+0.88%) |
Oct 21, 2009 | 10.28 | 11.44 | 10.27 | 11.15 | 1,025,636 | +0.55(+5.22%) |
Oct 20, 2009 | 10.41 | 10.68 | 10.28 | 10.59 | 355,846 | -0.08(-0.75%) |
Oct 19, 2009 | 10.71 | 10.82 | 10.40 | 10.67 | 229,024 | +0.04(+0.34%) |
Oct 16, 2009 | 10.58 | 10.82 | 10.45 | 10.64 | 240,408 | -0.05(-0.50%) |
Oct 15, 2009 | 10.74 | 10.74 | 10.54 | 10.69 | 285,798 | -0.10(-0.91%) |
Oct 14, 2009 | 10.86 | 11.00 | 10.64 | 10.79 | 289,452 | +0.05(+0.50%) |
Oct 13, 2009 | 10.69 | 10.80 | 10.66 | 10.74 | 180,031 | +0.06(+0.58%) |
Oct 12, 2009 | 10.82 | 10.92 | 10.66 | 10.67 | 174,953 | -0.10(-0.91%) |
Oct 09, 2009 | 10.68 | 11.24 | 10.59 | 10.77 | 319,505 | +0.06(+0.58%) |
Oct 08, 2009 | 10.80 | 10.92 | 10.71 | 10.71 | 232,278 | -0.04(-0.33%) |
Oct 07, 2009 | 10.97 | 10.97 | 10.48 | 10.74 | 216,716 | -0.24(-2.19%) |
Oct 06, 2009 | 10.69 | 11.13 | 10.57 | 10.99 | 260,705 | +0.40(+3.79%) |
Oct 05, 2009 | 10.59 | 10.97 | 10.33 | 10.58 | 374,699 | +0.02(+0.17%) |
Oct 02, 2009 | 10.71 | 10.88 | 10.39 | 10.57 | 336,282 | -0.29(-2.63%) |