Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.51 | 11.25 | 11.25 | 11.25 | 205,700 | -0.30(-2.60%) |
Dec 30, 2009 | 11.82 | 11.82 | 11.43 | 11.55 | 272,713 | -0.28(-2.37%) |
Dec 29, 2009 | 11.85 | 11.93 | 11.75 | 11.83 | 335,888 | -0.01(-0.08%) |
Dec 28, 2009 | 11.58 | 11.97 | 11.58 | 11.84 | 386,686 | +0.36(+3.14%) |
Dec 24, 2009 | 11.41 | 11.80 | 11.31 | 11.48 | 242,270 | +0.04(+0.35%) |
Dec 23, 2009 | 11.32 | 11.48 | 11.14 | 11.44 | 386,394 | +0.08(+0.70%) |
Dec 22, 2009 | 11.23 | 11.40 | 11.11 | 11.36 | 301,303 | +0.14(+1.25%) |
Dec 21, 2009 | 10.53 | 11.25 | 10.50 | 11.22 | 622,773 | +0.73(+6.96%) |
Dec 18, 2009 | 10.69 | 10.77 | 10.45 | 10.49 | 586,748 | -0.16(-1.50%) |
Dec 17, 2009 | 10.85 | 10.86 | 10.50 | 10.65 | 453,725 | -0.25(-2.29%) |
Dec 16, 2009 | 11.03 | 11.10 | 10.86 | 10.90 | 388,412 | -0.08(-0.73%) |
Dec 15, 2009 | 11.03 | 11.16 | 10.98 | 10.98 | 421,260 | -0.07(-0.63%) |
Dec 14, 2009 | 11.30 | 11.48 | 10.97 | 11.05 | 683,856 | -0.37(-3.24%) |
Dec 11, 2009 | 11.48 | 11.50 | 11.29 | 11.42 | 255,076 | +0.07(+0.62%) |
Dec 10, 2009 | 11.30 | 11.80 | 11.30 | 11.35 | 1,859,414 | +0.02(+0.18%) |
Dec 09, 2009 | 11.60 | 11.89 | 11.10 | 11.33 | 1,029,168 | +0.26(+2.35%) |
Dec 08, 2009 | 11.50 | 11.56 | 10.97 | 11.07 | 472,268 | -0.44(-3.82%) |
Dec 07, 2009 | 11.78 | 11.89 | 11.50 | 11.51 | 362,257 | -0.23(-1.96%) |
Dec 04, 2009 | 11.88 | 11.98 | 11.55 | 11.74 | 662,295 | +0.06(+0.51%) |
Dec 03, 2009 | 11.54 | 11.88 | 11.46 | 11.68 | 582,612 | +0.18(+1.57%) |
Dec 02, 2009 | 10.93 | 11.56 | 10.93 | 11.50 | 474,567 | +0.55(+5.02%) |
Dec 01, 2009 | 10.74 | 11.28 | 10.57 | 10.95 | 931,854 | +0.39(+3.69%) |
Nov 30, 2009 | 10.52 | 10.65 | 10.36 | 10.56 | 235,751 | +0.00(+0.00%) |
Nov 27, 2009 | 10.24 | 10.61 | 10.15 | 10.56 | 174,408 | -0.03(-0.28%) |
Nov 25, 2009 | 10.47 | 10.75 | 10.33 | 10.59 | 356,312 | +0.10(+0.95%) |
Nov 24, 2009 | 10.39 | 10.50 | 10.33 | 10.49 | 300,697 | +0.07(+0.67%) |
Nov 23, 2009 | 10.37 | 10.53 | 10.28 | 10.42 | 443,778 | +0.14(+1.36%) |
Nov 20, 2009 | 10.34 | 10.49 | 10.12 | 10.28 | 1,189,355 | -0.13(-1.25%) |
Nov 19, 2009 | 10.51 | 10.51 | 10.15 | 10.41 | 383,389 | -0.16(-1.51%) |
Nov 18, 2009 | 10.68 | 10.68 | 10.44 | 10.57 | 174,621 | -0.17(-1.58%) |
Nov 17, 2009 | 10.73 | 10.83 | 10.57 | 10.74 | 236,393 | +0.02(+0.19%) |
Nov 16, 2009 | 10.54 | 10.78 | 10.42 | 10.72 | 497,393 | +0.23(+2.19%) |
Nov 13, 2009 | 10.14 | 10.50 | 10.05 | 10.49 | 377,892 | +0.38(+3.76%) |
Nov 12, 2009 | 10.36 | 10.51 | 10.10 | 10.11 | 438,094 | -0.31(-2.98%) |
Nov 11, 2009 | 10.30 | 10.42 | 10.13 | 10.42 | 325,652 | +0.17(+1.66%) |
Nov 10, 2009 | 10.44 | 10.59 | 10.04 | 10.25 | 648,440 | -0.19(-1.82%) |
Nov 09, 2009 | 10.49 | 10.74 | 10.36 | 10.44 | 275,938 | +0.00(+0.00%) |
Nov 06, 2009 | 10.23 | 10.45 | 10.15 | 10.44 | 307,278 | +0.17(+1.66%) |
Nov 05, 2009 | 9.880 | 10.41 | 9.790 | 10.27 | 573,601 | +0.39(+3.95%) |
Nov 04, 2009 | 10.09 | 10.11 | 9.780 | 9.880 | 574,858 | -0.15(-1.50%) |
Nov 03, 2009 | 9.950 | 10.12 | 9.700 | 10.03 | 488,658 | +0.03(+0.30%) |
Nov 02, 2009 | 10.28 | 10.50 | 9.650 | 10.00 | 1,025,309 | -0.20(-1.96%) |
Oct 30, 2009 | 9.900 | 10.28 | 9.670 | 10.20 | 1,430,374 | +0.22(+2.20%) |
Oct 29, 2009 | 9.630 | 10.08 | 9.610 | 9.980 | 1,096,690 | +0.39(+4.07%) |
Oct 28, 2009 | 9.980 | 9.980 | 9.450 | 9.590 | 1,448,992 | -0.39(-3.91%) |
Oct 27, 2009 | 10.18 | 10.20 | 9.950 | 9.980 | 1,162,420 | -0.22(-2.16%) |
Oct 26, 2009 | 10.43 | 10.64 | 10.05 | 10.20 | 980,138 | -0.28(-2.67%) |
Oct 23, 2009 | 10.55 | 10.90 | 10.44 | 10.48 | 972,258 | -0.35(-3.23%) |
Oct 22, 2009 | 10.66 | 10.85 | 10.61 | 10.83 | 660,990 | +0.10(+0.93%) |
Oct 21, 2009 | 10.80 | 11.03 | 10.65 | 10.73 | 967,419 | -0.10(-0.92%) |
Oct 20, 2009 | 11.01 | 11.12 | 10.80 | 10.83 | 1,523,107 | -0.31(-2.78%) |
Oct 19, 2009 | 11.79 | 11.85 | 11.10 | 11.14 | 2,853,476 | -0.74(-6.23%) |
Oct 16, 2009 | 11.82 | 12.07 | 11.56 | 11.88 | 1,598,545 | +0.00(+0.00%) |
Oct 15, 2009 | 11.50 | 12.17 | 11.25 | 11.88 | 2,466,280 | +0.37(+3.21%) |
Oct 14, 2009 | 11.10 | 11.72 | 10.62 | 11.51 | 4,515,371 | +0.47(+4.26%) |
Oct 13, 2009 | 13.08 | 13.21 | 10.94 | 11.04 | 15,764,500 | -0.41(-3.58%) |
Oct 12, 2009 | 11.15 | 11.48 | 10.99 | 11.45 | 353,610 | +0.41(+3.71%) |
Oct 09, 2009 | 10.89 | 11.10 | 10.84 | 11.04 | 189,385 | +0.13(+1.19%) |
Oct 08, 2009 | 11.30 | 11.48 | 10.89 | 10.91 | 292,773 | -0.34(-3.02%) |
Oct 07, 2009 | 11.39 | 11.39 | 11.11 | 11.25 | 249,803 | -0.10(-0.88%) |
Oct 06, 2009 | 11.10 | 11.39 | 10.92 | 11.35 | 338,294 | +0.44(+4.03%) |
Oct 05, 2009 | 10.64 | 11.03 | 10.62 | 10.91 | 385,913 | +0.25(+2.35%) |
Oct 02, 2009 | 10.63 | 10.82 | 10.38 | 10.66 | 375,048 | -0.19(-1.75%) |