Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.96 | 11.74 | 11.74 | 11.74 | 846,955 | -0.20(-1.69%) |
Dec 30, 2009 | 12.00 | 12.10 | 11.87 | 11.94 | 578,136 | -0.05(-0.42%) |
Dec 29, 2009 | 11.95 | 12.10 | 11.95 | 11.99 | 593,052 | +0.00(+0.00%) |
Dec 28, 2009 | 11.96 | 12.02 | 11.92 | 11.99 | 555,587 | +0.09(+0.76%) |
Dec 24, 2009 | 11.83 | 11.99 | 11.83 | 11.90 | 403,664 | +0.06(+0.47%) |
Dec 23, 2009 | 11.82 | 11.97 | 11.74 | 11.84 | 567,652 | +0.06(+0.48%) |
Dec 22, 2009 | 11.78 | 11.88 | 11.67 | 11.79 | 820,134 | +0.09(+0.77%) |
Dec 21, 2009 | 11.64 | 11.77 | 11.61 | 11.70 | 824,549 | +0.11(+0.97%) |
Dec 18, 2009 | 11.51 | 11.60 | 11.42 | 11.58 | 1,358,851 | +0.08(+0.73%) |
Dec 17, 2009 | 11.58 | 11.61 | 11.40 | 11.50 | 1,330,716 | -0.09(-0.78%) |
Dec 16, 2009 | 11.65 | 11.76 | 11.58 | 11.59 | 785,941 | -0.07(-0.63%) |
Dec 15, 2009 | 11.79 | 11.79 | 11.57 | 11.66 | 1,329,416 | -0.17(-1.42%) |
Dec 14, 2009 | 11.81 | 11.84 | 11.75 | 11.83 | 828,095 | +0.21(+1.84%) |
Dec 11, 2009 | 11.79 | 11.79 | 11.52 | 11.62 | 1,358,292 | -0.10(-0.86%) |
Dec 10, 2009 | 11.28 | 11.79 | 11.28 | 11.72 | 2,037,391 | +0.49(+4.35%) |
Dec 09, 2009 | 11.21 | 11.28 | 11.12 | 11.23 | 803,115 | -0.02(-0.15%) |
Dec 08, 2009 | 11.15 | 11.32 | 11.06 | 11.25 | 964,313 | +0.02(+0.20%) |
Dec 07, 2009 | 11.08 | 11.29 | 11.07 | 11.23 | 1,269,545 | +0.16(+1.47%) |
Dec 04, 2009 | 11.23 | 11.30 | 10.84 | 11.06 | 1,888,714 | -0.13(-1.15%) |
Dec 03, 2009 | 11.31 | 11.57 | 11.17 | 11.19 | 951,872 | -0.13(-1.19%) |
Dec 02, 2009 | 11.16 | 11.34 | 11.12 | 11.33 | 911,234 | +0.15(+1.36%) |
Dec 01, 2009 | 11.15 | 11.28 | 11.07 | 11.17 | 949,842 | +0.02(+0.20%) |
Nov 30, 2009 | 11.25 | 11.30 | 11.01 | 11.15 | 1,291,422 | -0.08(-0.70%) |
Nov 27, 2009 | 11.14 | 11.25 | 11.06 | 11.23 | 544,434 | -0.06(-0.50%) |
Nov 25, 2009 | 10.97 | 11.34 | 10.96 | 11.29 | 1,425,015 | +0.35(+3.18%) |
Nov 24, 2009 | 10.89 | 10.94 | 10.79 | 10.94 | 575,470 | +0.06(+0.57%) |
Nov 23, 2009 | 10.90 | 10.93 | 10.79 | 10.88 | 772,223 | +0.13(+1.20%) |
Nov 20, 2009 | 10.82 | 10.84 | 10.70 | 10.75 | 739,560 | -0.10(-0.93%) |
Nov 19, 2009 | 11.16 | 11.16 | 10.79 | 10.85 | 1,027,945 | -0.33(-2.91%) |
Nov 18, 2009 | 10.83 | 11.18 | 10.83 | 11.17 | 1,440,781 | +0.31(+2.84%) |
Nov 17, 2009 | 10.85 | 10.91 | 10.76 | 10.87 | 636,064 | -0.04(-0.41%) |
Nov 16, 2009 | 10.78 | 10.99 | 10.78 | 10.91 | 768,738 | +0.16(+1.51%) |
Nov 13, 2009 | 10.74 | 10.82 | 10.68 | 10.75 | 754,736 | +0.05(+0.47%) |
Nov 12, 2009 | 10.79 | 10.84 | 10.64 | 10.70 | 1,999,198 | -0.18(-1.65%) |
Nov 11, 2009 | 10.78 | 10.96 | 10.74 | 10.88 | 1,211,330 | +0.15(+1.41%) |
Nov 10, 2009 | 10.61 | 10.78 | 10.61 | 10.73 | 596,708 | +0.08(+0.74%) |
Nov 09, 2009 | 10.66 | 10.71 | 10.59 | 10.65 | 706,417 | +0.04(+0.42%) |
Nov 06, 2009 | 10.60 | 10.70 | 10.55 | 10.60 | 526,768 | -0.02(-0.21%) |
Nov 05, 2009 | 10.49 | 10.64 | 10.48 | 10.62 | 853,464 | +0.20(+1.88%) |
Nov 04, 2009 | 10.43 | 10.50 | 10.30 | 10.43 | 1,127,704 | +0.11(+1.09%) |
Nov 03, 2009 | 10.25 | 10.34 | 10.06 | 10.32 | 1,618,935 | +0.02(+0.16%) |
Nov 02, 2009 | 10.08 | 10.52 | 10.05 | 10.30 | 2,079,486 | +0.28(+2.75%) |
Oct 30, 2009 | 10.23 | 10.23 | 9.973 | 10.02 | 1,180,345 | -0.20(-1.92%) |
Oct 29, 2009 | 10.14 | 10.27 | 10.03 | 10.22 | 852,561 | +0.11(+1.11%) |
Oct 28, 2009 | 10.18 | 10.23 | 10.11 | 10.11 | 768,729 | -0.04(-0.44%) |
Oct 27, 2009 | 10.23 | 10.32 | 10.14 | 10.15 | 632,887 | -0.03(-0.33%) |
Oct 26, 2009 | 10.30 | 10.42 | 10.14 | 10.19 | 830,830 | -0.07(-0.71%) |
Oct 23, 2009 | 10.23 | 10.28 | 10.18 | 10.26 | 994,079 | -0.18(-1.72%) |
Oct 22, 2009 | 10.34 | 10.47 | 10.28 | 10.44 | 630,219 | +0.07(+0.65%) |
Oct 21, 2009 | 10.46 | 10.50 | 10.36 | 10.37 | 734,499 | -0.07(-0.64%) |
Oct 20, 2009 | 10.39 | 10.45 | 10.38 | 10.44 | 746,738 | -0.03(-0.27%) |
Oct 19, 2009 | 10.33 | 10.48 | 10.23 | 10.47 | 420,379 | +0.17(+1.64%) |
Oct 16, 2009 | 10.24 | 10.34 | 10.18 | 10.30 | 845,395 | +0.04(+0.38%) |
Oct 15, 2009 | 10.47 | 10.49 | 10.21 | 10.26 | 1,898,815 | -0.22(-2.14%) |
Oct 14, 2009 | 10.57 | 10.59 | 10.36 | 10.48 | 935,202 | +0.01(+0.05%) |
Oct 13, 2009 | 10.62 | 10.69 | 10.45 | 10.48 | 690,828 | -0.15(-1.43%) |
Oct 12, 2009 | 10.70 | 10.71 | 10.56 | 10.63 | 900,027 | +0.09(+0.85%) |
Oct 09, 2009 | 10.52 | 10.59 | 10.47 | 10.54 | 703,400 | +0.02(+0.16%) |
Oct 08, 2009 | 10.44 | 10.53 | 10.38 | 10.52 | 949,477 | +0.10(+0.97%) |
Oct 07, 2009 | 10.37 | 10.48 | 10.35 | 10.42 | 1,023,641 | +0.06(+0.54%) |
Oct 06, 2009 | 10.35 | 10.46 | 10.29 | 10.37 | 968,991 | +0.03(+0.27%) |
Oct 05, 2009 | 10.14 | 10.36 | 10.11 | 10.34 | 1,212,414 | +0.25(+2.45%) |
Oct 02, 2009 | 9.967 | 10.13 | 9.906 | 10.09 | 1,029,045 | +0.06(+0.62%) |