Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.97 | 11.74 | 11.74 | 11.74 | 846,557 | -0.20(-1.69%) |
Dec 30, 2009 | 12.01 | 12.11 | 11.88 | 11.94 | 577,864 | -0.05(-0.42%) |
Dec 29, 2009 | 11.96 | 12.10 | 11.96 | 11.99 | 592,773 | +0.00(+0.00%) |
Dec 28, 2009 | 11.97 | 12.03 | 11.92 | 11.99 | 555,326 | +0.09(+0.76%) |
Dec 24, 2009 | 11.83 | 11.99 | 11.83 | 11.90 | 403,474 | +0.06(+0.47%) |
Dec 23, 2009 | 11.83 | 11.98 | 11.74 | 11.85 | 567,385 | +0.06(+0.48%) |
Dec 22, 2009 | 11.79 | 11.89 | 11.68 | 11.79 | 819,749 | +0.09(+0.77%) |
Dec 21, 2009 | 11.64 | 11.78 | 11.61 | 11.70 | 824,161 | +0.11(+0.97%) |
Dec 18, 2009 | 11.52 | 11.60 | 11.42 | 11.59 | 1,358,212 | +0.08(+0.73%) |
Dec 17, 2009 | 11.59 | 11.62 | 11.40 | 11.51 | 1,330,090 | -0.09(-0.77%) |
Dec 16, 2009 | 11.65 | 11.77 | 11.58 | 11.60 | 785,571 | -0.07(-0.63%) |
Dec 15, 2009 | 11.80 | 11.80 | 11.58 | 11.67 | 1,328,790 | -0.17(-1.42%) |
Dec 14, 2009 | 11.81 | 11.84 | 11.76 | 11.84 | 827,705 | +0.21(+1.84%) |
Dec 11, 2009 | 11.80 | 11.80 | 11.53 | 11.62 | 1,357,653 | -0.10(-0.86%) |
Dec 10, 2009 | 11.29 | 11.79 | 11.29 | 11.72 | 2,036,433 | +0.49(+4.35%) |
Dec 09, 2009 | 11.21 | 11.28 | 11.12 | 11.24 | 802,738 | -0.02(-0.15%) |
Dec 08, 2009 | 11.15 | 11.33 | 11.06 | 11.25 | 963,859 | +0.02(+0.20%) |
Dec 07, 2009 | 11.09 | 11.29 | 11.07 | 11.23 | 1,268,948 | +0.16(+1.47%) |
Dec 04, 2009 | 11.23 | 11.31 | 10.84 | 11.07 | 1,887,826 | -0.13(-1.15%) |
Dec 03, 2009 | 11.32 | 11.57 | 11.17 | 11.20 | 951,424 | -0.13(-1.19%) |
Dec 02, 2009 | 11.16 | 11.35 | 11.12 | 11.33 | 910,805 | +0.15(+1.36%) |
Dec 01, 2009 | 11.15 | 11.28 | 11.07 | 11.18 | 949,395 | +0.02(+0.20%) |
Nov 30, 2009 | 11.25 | 11.30 | 11.02 | 11.16 | 1,290,815 | -0.08(-0.70%) |
Nov 27, 2009 | 11.15 | 11.25 | 11.07 | 11.24 | 544,178 | -0.06(-0.50%) |
Nov 25, 2009 | 10.97 | 11.35 | 10.96 | 11.29 | 1,424,345 | +0.35(+3.18%) |
Nov 24, 2009 | 10.90 | 10.95 | 10.79 | 10.94 | 575,199 | +0.06(+0.57%) |
Nov 23, 2009 | 10.90 | 10.94 | 10.79 | 10.88 | 771,860 | +0.13(+1.20%) |
Nov 20, 2009 | 10.83 | 10.84 | 10.71 | 10.75 | 739,212 | -0.10(-0.93%) |
Nov 19, 2009 | 11.16 | 11.16 | 10.80 | 10.85 | 1,027,462 | -0.33(-2.91%) |
Nov 18, 2009 | 10.84 | 11.19 | 10.84 | 11.18 | 1,440,103 | +0.31(+2.84%) |
Nov 17, 2009 | 10.86 | 10.91 | 10.77 | 10.87 | 635,765 | -0.04(-0.41%) |
Nov 16, 2009 | 10.79 | 10.99 | 10.79 | 10.92 | 768,377 | +0.16(+1.52%) |
Nov 13, 2009 | 10.74 | 10.82 | 10.69 | 10.75 | 754,381 | +0.05(+0.47%) |
Nov 12, 2009 | 10.80 | 10.85 | 10.65 | 10.70 | 1,998,258 | -0.18(-1.65%) |
Nov 11, 2009 | 10.78 | 10.96 | 10.74 | 10.88 | 1,210,760 | +0.15(+1.41%) |
Nov 10, 2009 | 10.62 | 10.78 | 10.62 | 10.73 | 596,427 | +0.08(+0.74%) |
Nov 09, 2009 | 10.67 | 10.72 | 10.60 | 10.65 | 706,085 | +0.04(+0.42%) |
Nov 06, 2009 | 10.60 | 10.70 | 10.56 | 10.61 | 526,521 | -0.02(-0.21%) |
Nov 05, 2009 | 10.49 | 10.65 | 10.48 | 10.63 | 853,063 | +0.20(+1.88%) |
Nov 04, 2009 | 10.44 | 10.51 | 10.30 | 10.43 | 1,127,174 | +0.11(+1.09%) |
Nov 03, 2009 | 10.26 | 10.34 | 10.06 | 10.32 | 1,618,174 | +0.02(+0.16%) |
Nov 02, 2009 | 10.08 | 10.52 | 10.06 | 10.30 | 2,078,508 | +0.28(+2.75%) |
Oct 30, 2009 | 10.23 | 10.23 | 9.978 | 10.03 | 1,179,790 | -0.20(-1.92%) |
Oct 29, 2009 | 10.14 | 10.28 | 10.03 | 10.22 | 852,160 | +0.11(+1.11%) |
Oct 28, 2009 | 10.18 | 10.24 | 10.11 | 10.11 | 768,368 | -0.04(-0.44%) |
Oct 27, 2009 | 10.23 | 10.32 | 10.15 | 10.16 | 632,589 | -0.03(-0.33%) |
Oct 26, 2009 | 10.30 | 10.42 | 10.14 | 10.19 | 830,439 | -0.07(-0.71%) |
Oct 23, 2009 | 10.23 | 10.28 | 10.19 | 10.26 | 993,612 | -0.18(-1.72%) |
Oct 22, 2009 | 10.34 | 10.48 | 10.29 | 10.44 | 629,923 | +0.07(+0.65%) |
Oct 21, 2009 | 10.46 | 10.51 | 10.37 | 10.38 | 734,153 | -0.07(-0.65%) |
Oct 20, 2009 | 10.39 | 10.46 | 10.39 | 10.44 | 746,387 | -0.03(-0.27%) |
Oct 19, 2009 | 10.33 | 10.48 | 10.23 | 10.47 | 420,181 | +0.17(+1.64%) |
Oct 16, 2009 | 10.24 | 10.35 | 10.19 | 10.30 | 844,998 | +0.04(+0.38%) |
Oct 15, 2009 | 10.48 | 10.49 | 10.22 | 10.26 | 1,897,922 | -0.22(-2.14%) |
Oct 14, 2009 | 10.58 | 10.60 | 10.37 | 10.49 | 934,762 | +0.01(+0.05%) |
Oct 13, 2009 | 10.63 | 10.69 | 10.46 | 10.48 | 690,503 | -0.15(-1.43%) |
Oct 12, 2009 | 10.70 | 10.71 | 10.56 | 10.63 | 899,604 | +0.09(+0.85%) |
Oct 09, 2009 | 10.52 | 10.60 | 10.48 | 10.55 | 703,069 | +0.02(+0.16%) |
Oct 08, 2009 | 10.44 | 10.54 | 10.39 | 10.53 | 949,030 | +0.10(+0.97%) |
Oct 07, 2009 | 10.37 | 10.49 | 10.36 | 10.43 | 1,023,159 | +0.06(+0.54%) |
Oct 06, 2009 | 10.36 | 10.46 | 10.29 | 10.37 | 968,535 | +0.03(+0.27%) |
Oct 05, 2009 | 10.15 | 10.37 | 10.12 | 10.34 | 1,211,844 | +0.25(+2.45%) |
Oct 02, 2009 | 9.972 | 10.13 | 9.910 | 10.10 | 1,028,562 | +0.06(+0.62%) |