Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.22 | 11.04 | 11.04 | 11.04 | 1,013,190 | -0.25(-2.23%) |
Dec 30, 2009 | 11.11 | 11.31 | 11.07 | 11.29 | 1,057,896 | +0.14(+1.24%) |
Dec 29, 2009 | 11.13 | 11.18 | 11.05 | 11.15 | 685,319 | +0.04(+0.34%) |
Dec 28, 2009 | 11.14 | 11.18 | 11.02 | 11.11 | 722,079 | +0.06(+0.51%) |
Dec 24, 2009 | 11.05 | 11.16 | 11.04 | 11.05 | 275,850 | -0.01(-0.06%) |
Dec 23, 2009 | 11.05 | 11.12 | 10.97 | 11.06 | 928,450 | +0.02(+0.17%) |
Dec 22, 2009 | 11.05 | 11.14 | 10.86 | 11.04 | 1,553,729 | -0.01(-0.11%) |
Dec 21, 2009 | 11.15 | 11.28 | 11.02 | 11.05 | 1,208,290 | +0.03(+0.29%) |
Dec 18, 2009 | 11.12 | 11.17 | 10.93 | 11.02 | 2,650,499 | +0.01(+0.11%) |
Dec 17, 2009 | 11.09 | 11.15 | 10.90 | 11.01 | 1,142,241 | -0.28(-2.51%) |
Dec 16, 2009 | 11.20 | 11.35 | 11.15 | 11.29 | 815,597 | +0.19(+1.70%) |
Dec 15, 2009 | 11.20 | 11.35 | 11.07 | 11.11 | 870,148 | -0.20(-1.73%) |
Dec 14, 2009 | 11.22 | 11.34 | 11.09 | 11.30 | 1,540,824 | +0.14(+1.24%) |
Dec 11, 2009 | 11.08 | 11.18 | 10.93 | 11.16 | 1,122,120 | +0.24(+2.19%) |
Dec 10, 2009 | 11.10 | 11.22 | 10.88 | 10.92 | 1,667,733 | -0.09(-0.80%) |
Dec 09, 2009 | 10.53 | 11.03 | 10.45 | 11.01 | 1,825,820 | +0.48(+4.55%) |
Dec 08, 2009 | 10.56 | 10.72 | 10.43 | 10.53 | 794,897 | -0.16(-1.47%) |
Dec 07, 2009 | 10.69 | 10.86 | 10.66 | 10.69 | 710,844 | +0.00(+0.00%) |
Dec 04, 2009 | 10.73 | 10.96 | 10.53 | 10.69 | 1,138,426 | +0.12(+1.13%) |
Dec 03, 2009 | 10.93 | 11.00 | 10.56 | 10.57 | 1,417,760 | -0.31(-2.89%) |
Dec 02, 2009 | 10.66 | 10.93 | 10.65 | 10.88 | 1,123,988 | +0.25(+2.31%) |
Dec 01, 2009 | 10.71 | 10.80 | 10.58 | 10.64 | 872,237 | +0.08(+0.72%) |
Nov 30, 2009 | 10.65 | 10.68 | 10.46 | 10.56 | 1,137,762 | -0.10(-0.95%) |
Nov 27, 2009 | 10.61 | 10.86 | 10.51 | 10.66 | 534,003 | -0.29(-2.64%) |
Nov 25, 2009 | 10.88 | 11.02 | 10.78 | 10.95 | 553,147 | +0.07(+0.64%) |
Nov 24, 2009 | 11.02 | 11.02 | 10.77 | 10.88 | 836,829 | -0.14(-1.26%) |
Nov 23, 2009 | 10.88 | 11.07 | 10.83 | 11.02 | 2,143,507 | +0.29(+2.70%) |
Nov 20, 2009 | 10.56 | 10.76 | 10.49 | 10.73 | 1,232,648 | +0.08(+0.71%) |
Nov 19, 2009 | 10.70 | 10.70 | 10.33 | 10.66 | 1,606,587 | -0.11(-1.05%) |
Nov 18, 2009 | 10.88 | 10.90 | 10.66 | 10.77 | 775,982 | -0.11(-1.04%) |
Nov 17, 2009 | 10.77 | 10.88 | 10.61 | 10.88 | 949,169 | +0.09(+0.88%) |
Nov 16, 2009 | 10.51 | 10.84 | 10.49 | 10.79 | 1,632,540 | +0.38(+3.69%) |
Nov 13, 2009 | 10.32 | 10.52 | 10.22 | 10.41 | 839,968 | +0.06(+0.61%) |
Nov 12, 2009 | 10.56 | 10.65 | 10.29 | 10.34 | 1,743,884 | -0.25(-2.32%) |
Nov 11, 2009 | 10.69 | 10.72 | 10.45 | 10.59 | 1,048,999 | +0.01(+0.12%) |
Nov 10, 2009 | 10.50 | 10.72 | 10.39 | 10.58 | 2,031,094 | +0.02(+0.18%) |
Nov 09, 2009 | 10.05 | 10.58 | 10.05 | 10.56 | 2,370,767 | +0.61(+6.14%) |
Nov 06, 2009 | 9.833 | 10.10 | 9.732 | 9.946 | 1,452,685 | -0.03(-0.25%) |
Nov 05, 2009 | 9.625 | 9.984 | 9.559 | 9.971 | 2,120,722 | +0.46(+4.83%) |
Nov 04, 2009 | 9.801 | 9.801 | 9.474 | 9.511 | 2,247,527 | -0.22(-2.27%) |
Nov 03, 2009 | 9.600 | 9.763 | 9.518 | 9.732 | 1,492,696 | +0.09(+0.91%) |
Nov 02, 2009 | 9.644 | 9.814 | 9.448 | 9.644 | 2,004,805 | +0.03(+0.26%) |
Oct 30, 2009 | 9.889 | 9.959 | 9.511 | 9.618 | 2,092,678 | -0.35(-3.48%) |
Oct 29, 2009 | 9.656 | 10.02 | 9.606 | 9.965 | 1,797,435 | +0.42(+4.35%) |
Oct 28, 2009 | 9.820 | 9.943 | 9.474 | 9.549 | 2,702,776 | -0.25(-2.57%) |
Oct 27, 2009 | 10.27 | 10.59 | 9.738 | 9.801 | 5,803,654 | -0.18(-1.77%) |
Oct 26, 2009 | 10.20 | 10.45 | 9.914 | 9.977 | 2,696,264 | -0.18(-1.74%) |
Oct 23, 2009 | 10.23 | 10.25 | 10.10 | 10.15 | 2,397,190 | -0.50(-4.67%) |
Oct 22, 2009 | 10.43 | 10.70 | 10.15 | 10.65 | 1,786,030 | +0.23(+2.24%) |
Oct 21, 2009 | 10.63 | 10.79 | 10.39 | 10.42 | 2,093,849 | -0.26(-2.42%) |
Oct 20, 2009 | 10.53 | 10.68 | 10.50 | 10.68 | 1,129,242 | -0.21(-1.91%) |
Oct 19, 2009 | 10.78 | 10.93 | 10.71 | 10.88 | 1,099,310 | +0.11(+1.05%) |
Oct 16, 2009 | 10.83 | 10.88 | 10.70 | 10.77 | 1,031,226 | -0.13(-1.16%) |
Oct 15, 2009 | 10.59 | 10.90 | 10.55 | 10.90 | 1,481,468 | +0.25(+2.37%) |
Oct 14, 2009 | 10.64 | 10.80 | 10.58 | 10.65 | 1,263,992 | +0.14(+1.38%) |
Oct 13, 2009 | 10.41 | 10.59 | 10.32 | 10.50 | 899,734 | +0.02(+0.18%) |
Oct 12, 2009 | 10.48 | 10.49 | 10.30 | 10.48 | 1,196,117 | +0.17(+1.65%) |
Oct 09, 2009 | 10.58 | 10.63 | 10.27 | 10.31 | 2,832,939 | -0.26(-2.44%) |
Oct 08, 2009 | 10.78 | 10.82 | 10.52 | 10.57 | 2,827,757 | -0.09(-0.89%) |
Oct 07, 2009 | 10.70 | 10.88 | 10.59 | 10.66 | 889,027 | -0.06(-0.53%) |
Oct 06, 2009 | 10.77 | 10.89 | 10.53 | 10.72 | 1,567,944 | +0.10(+0.95%) |
Oct 05, 2009 | 10.42 | 10.71 | 10.42 | 10.62 | 1,134,225 | +0.23(+2.24%) |
Oct 02, 2009 | 10.56 | 10.65 | 10.20 | 10.39 | 1,987,236 | -0.30(-2.83%) |