Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.71 | 10.50 | 10.50 | 10.50 | 268,103 | -0.23(-2.10%) |
Dec 30, 2009 | 10.65 | 10.99 | 10.57 | 10.73 | 285,268 | +0.04(+0.40%) |
Dec 29, 2009 | 10.79 | 10.79 | 10.66 | 10.69 | 129,201 | -0.04(-0.40%) |
Dec 28, 2009 | 10.92 | 10.92 | 10.56 | 10.73 | 410,835 | -0.18(-1.62%) |
Dec 24, 2009 | 11.00 | 11.01 | 10.81 | 10.91 | 96,832 | -0.05(-0.42%) |
Dec 23, 2009 | 11.11 | 11.13 | 10.66 | 10.95 | 492,345 | -0.12(-1.11%) |
Dec 22, 2009 | 10.81 | 11.16 | 10.72 | 11.07 | 582,841 | +0.25(+2.35%) |
Dec 21, 2009 | 10.91 | 11.12 | 10.63 | 10.82 | 614,408 | -0.05(-0.45%) |
Dec 18, 2009 | 10.88 | 11.00 | 10.69 | 10.87 | 1,281,953 | +0.06(+0.53%) |
Dec 17, 2009 | 10.61 | 10.85 | 10.35 | 10.81 | 473,406 | +0.13(+1.26%) |
Dec 16, 2009 | 10.75 | 10.83 | 10.55 | 10.68 | 300,632 | +0.03(+0.29%) |
Dec 15, 2009 | 10.93 | 11.00 | 10.63 | 10.65 | 375,007 | -0.27(-2.51%) |
Dec 14, 2009 | 10.85 | 10.95 | 10.53 | 10.92 | 287,098 | +0.31(+2.88%) |
Dec 11, 2009 | 10.53 | 10.78 | 10.43 | 10.61 | 439,075 | +0.09(+0.90%) |
Dec 10, 2009 | 11.09 | 11.26 | 10.44 | 10.52 | 585,806 | -0.55(-4.97%) |
Dec 09, 2009 | 11.02 | 11.17 | 10.79 | 11.07 | 312,243 | +0.03(+0.28%) |
Dec 08, 2009 | 11.05 | 11.23 | 10.89 | 11.04 | 409,710 | -0.05(-0.41%) |
Dec 07, 2009 | 11.03 | 11.32 | 10.97 | 11.09 | 626,425 | +0.01(+0.05%) |
Dec 04, 2009 | 10.60 | 11.13 | 10.60 | 11.08 | 991,301 | +0.58(+5.55%) |
Dec 03, 2009 | 10.80 | 10.95 | 10.46 | 10.50 | 729,128 | -0.29(-2.72%) |
Dec 02, 2009 | 10.44 | 10.82 | 10.44 | 10.79 | 713,234 | +0.33(+3.16%) |
Dec 01, 2009 | 10.38 | 10.58 | 10.28 | 10.46 | 965,633 | +0.21(+2.00%) |
Nov 30, 2009 | 9.878 | 10.30 | 9.701 | 10.26 | 732,184 | +0.39(+3.93%) |
Nov 27, 2009 | 9.804 | 10.15 | 9.744 | 9.867 | 351,155 | -0.31(-3.03%) |
Nov 25, 2009 | 10.21 | 10.43 | 9.995 | 10.18 | 371,527 | +0.05(+0.48%) |
Nov 24, 2009 | 10.69 | 10.86 | 10.07 | 10.13 | 1,029,536 | -0.52(-4.88%) |
Nov 23, 2009 | 10.50 | 11.04 | 10.50 | 10.65 | 479,722 | +0.35(+3.38%) |
Nov 20, 2009 | 10.26 | 10.45 | 10.23 | 10.30 | 479,525 | -0.03(-0.33%) |
Nov 19, 2009 | 11.03 | 11.23 | 10.32 | 10.33 | 799,777 | -0.84(-7.51%) |
Nov 18, 2009 | 11.21 | 11.24 | 11.01 | 11.17 | 207,157 | +0.12(+1.08%) |
Nov 17, 2009 | 11.16 | 11.26 | 10.76 | 11.05 | 402,410 | -0.11(-1.00%) |
Nov 16, 2009 | 10.78 | 11.32 | 10.71 | 11.16 | 420,396 | +0.51(+4.79%) |
Nov 13, 2009 | 10.56 | 10.89 | 10.41 | 10.65 | 511,077 | -0.10(-0.93%) |
Nov 12, 2009 | 10.94 | 11.20 | 10.67 | 10.75 | 344,142 | -0.37(-3.31%) |
Nov 11, 2009 | 11.11 | 11.39 | 11.01 | 11.12 | 329,941 | +0.14(+1.25%) |
Nov 10, 2009 | 11.05 | 11.35 | 10.81 | 10.98 | 398,562 | -0.10(-0.93%) |
Nov 09, 2009 | 10.97 | 11.18 | 10.83 | 11.09 | 390,715 | +0.24(+2.18%) |
Nov 06, 2009 | 10.77 | 11.18 | 10.58 | 10.85 | 471,794 | -0.09(-0.86%) |
Nov 05, 2009 | 10.58 | 11.03 | 10.57 | 10.94 | 672,865 | +0.52(+5.01%) |
Nov 04, 2009 | 10.71 | 10.81 | 10.38 | 10.42 | 789,509 | -0.21(-1.93%) |
Nov 03, 2009 | 10.53 | 10.67 | 10.29 | 10.63 | 754,452 | +0.05(+0.43%) |
Nov 02, 2009 | 10.23 | 10.62 | 10.04 | 10.58 | 1,331,704 | +0.40(+3.92%) |
Oct 30, 2009 | 10.39 | 10.53 | 10.13 | 10.18 | 987,628 | -0.25(-2.41%) |
Oct 29, 2009 | 10.25 | 10.61 | 10.25 | 10.43 | 641,043 | +0.27(+2.64%) |
Oct 28, 2009 | 10.86 | 10.93 | 10.11 | 10.16 | 1,100,053 | -0.76(-6.95%) |
Oct 27, 2009 | 11.01 | 11.23 | 10.87 | 10.92 | 736,634 | -0.08(-0.73%) |
Oct 26, 2009 | 11.13 | 11.40 | 10.85 | 11.00 | 655,303 | -0.15(-1.33%) |
Oct 23, 2009 | 11.21 | 11.99 | 11.01 | 11.15 | 899,105 | -0.59(-5.05%) |
Oct 22, 2009 | 11.08 | 12.08 | 10.84 | 11.74 | 1,293,633 | +0.68(+6.16%) |
Oct 21, 2009 | 11.17 | 11.72 | 11.04 | 11.06 | 955,908 | -0.11(-0.94%) |
Oct 20, 2009 | 11.15 | 11.37 | 10.91 | 11.17 | 671,123 | +0.03(+0.26%) |
Oct 19, 2009 | 10.98 | 11.24 | 10.95 | 11.14 | 693,966 | +0.24(+2.23%) |
Oct 16, 2009 | 11.47 | 11.62 | 10.30 | 10.90 | 3,279,194 | -0.84(-7.13%) |
Oct 15, 2009 | 11.72 | 11.85 | 11.47 | 11.73 | 479,045 | +0.00(+0.00%) |
Oct 14, 2009 | 11.60 | 11.95 | 11.53 | 11.73 | 623,218 | +0.25(+2.14%) |
Oct 13, 2009 | 11.28 | 11.86 | 11.22 | 11.49 | 668,589 | +0.18(+1.59%) |
Oct 12, 2009 | 11.55 | 11.66 | 11.28 | 11.31 | 328,259 | -0.13(-1.12%) |
Oct 09, 2009 | 11.57 | 11.78 | 11.28 | 11.44 | 554,640 | -0.15(-1.26%) |
Oct 08, 2009 | 11.17 | 11.98 | 11.17 | 11.58 | 882,426 | +0.47(+4.21%) |
Oct 07, 2009 | 11.18 | 11.34 | 10.99 | 11.11 | 322,081 | -0.12(-1.09%) |
Oct 06, 2009 | 11.12 | 11.62 | 11.02 | 11.24 | 466,877 | +0.22(+1.99%) |
Oct 05, 2009 | 10.86 | 11.23 | 10.85 | 11.02 | 349,553 | +0.15(+1.39%) |
Oct 02, 2009 | 10.62 | 11.09 | 10.52 | 10.87 | 745,084 | +0.13(+1.22%) |