Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.98 | 10.74 | 10.74 | 10.74 | 208,251 | -0.23(-2.13%) |
Dec 30, 2009 | 10.84 | 11.06 | 10.83 | 10.97 | 212,562 | +0.02(+0.15%) |
Dec 29, 2009 | 10.94 | 11.01 | 10.82 | 10.95 | 154,654 | +0.08(+0.75%) |
Dec 28, 2009 | 10.88 | 11.03 | 10.85 | 10.87 | 118,122 | -0.01(-0.10%) |
Dec 24, 2009 | 10.78 | 10.89 | 10.78 | 10.88 | 27,676 | +0.12(+1.11%) |
Dec 23, 2009 | 10.72 | 10.81 | 10.50 | 10.76 | 202,300 | +0.15(+1.43%) |
Dec 22, 2009 | 10.69 | 10.84 | 10.59 | 10.61 | 207,311 | -0.08(-0.71%) |
Dec 21, 2009 | 10.59 | 10.80 | 10.53 | 10.69 | 405,213 | +0.11(+1.08%) |
Dec 18, 2009 | 10.51 | 10.60 | 10.33 | 10.57 | 334,194 | +0.14(+1.30%) |
Dec 17, 2009 | 10.34 | 10.46 | 10.12 | 10.44 | 240,870 | -0.02(-0.21%) |
Dec 16, 2009 | 10.54 | 10.55 | 10.22 | 10.46 | 152,814 | +0.06(+0.57%) |
Dec 15, 2009 | 10.58 | 10.58 | 10.37 | 10.40 | 134,585 | -0.18(-1.75%) |
Dec 14, 2009 | 10.53 | 10.59 | 10.49 | 10.58 | 123,192 | +0.22(+2.10%) |
Dec 11, 2009 | 10.31 | 10.40 | 10.06 | 10.37 | 249,283 | +0.15(+1.49%) |
Dec 10, 2009 | 10.38 | 10.44 | 10.03 | 10.21 | 400,961 | -0.14(-1.37%) |
Dec 09, 2009 | 10.43 | 10.53 | 10.21 | 10.36 | 161,838 | -0.02(-0.21%) |
Dec 08, 2009 | 10.38 | 10.57 | 10.28 | 10.38 | 114,913 | -0.14(-1.29%) |
Dec 07, 2009 | 10.64 | 10.66 | 10.37 | 10.51 | 111,440 | -0.12(-1.12%) |
Dec 04, 2009 | 10.40 | 10.65 | 10.29 | 10.63 | 193,438 | +0.47(+4.60%) |
Dec 03, 2009 | 10.44 | 10.65 | 10.14 | 10.16 | 200,061 | -0.20(-1.89%) |
Dec 02, 2009 | 10.19 | 10.46 | 10.16 | 10.36 | 151,519 | +0.15(+1.49%) |
Dec 01, 2009 | 10.40 | 10.40 | 9.969 | 10.21 | 358,163 | -0.12(-1.16%) |
Nov 30, 2009 | 9.779 | 10.39 | 9.730 | 10.33 | 349,430 | +0.46(+4.63%) |
Nov 27, 2009 | 10.01 | 10.06 | 9.773 | 9.871 | 511,414 | -0.27(-2.63%) |
Nov 25, 2009 | 10.20 | 10.26 | 10.07 | 10.14 | 148,489 | -0.03(-0.27%) |
Nov 24, 2009 | 10.26 | 10.33 | 10.15 | 10.16 | 199,656 | -0.07(-0.64%) |
Nov 23, 2009 | 10.34 | 10.40 | 10.18 | 10.23 | 145,811 | +0.10(+0.97%) |
Nov 20, 2009 | 10.06 | 10.26 | 10.03 | 10.13 | 150,281 | +0.04(+0.38%) |
Nov 19, 2009 | 10.32 | 10.36 | 10.09 | 10.09 | 113,392 | -0.29(-2.83%) |
Nov 18, 2009 | 10.20 | 10.41 | 10.16 | 10.39 | 123,909 | +0.19(+1.87%) |
Nov 17, 2009 | 10.37 | 10.46 | 10.16 | 10.20 | 215,985 | -0.20(-1.88%) |
Nov 16, 2009 | 10.31 | 10.45 | 10.27 | 10.39 | 139,418 | +0.22(+2.19%) |
Nov 13, 2009 | 10.07 | 10.27 | 9.958 | 10.17 | 209,671 | +0.15(+1.46%) |
Nov 12, 2009 | 10.26 | 10.42 | 10.02 | 10.02 | 120,232 | -0.29(-2.84%) |
Nov 11, 2009 | 10.31 | 10.32 | 10.12 | 10.32 | 201,614 | +0.12(+1.23%) |
Nov 10, 2009 | 10.24 | 10.33 | 9.920 | 10.19 | 181,427 | -0.09(-0.85%) |
Nov 09, 2009 | 9.991 | 10.28 | 9.975 | 10.28 | 151,269 | +0.47(+4.82%) |
Nov 06, 2009 | 9.926 | 10.00 | 9.665 | 9.806 | 208,270 | -0.06(-0.61%) |
Nov 05, 2009 | 9.648 | 9.942 | 9.453 | 9.866 | 201,391 | +0.35(+3.71%) |
Nov 04, 2009 | 9.920 | 9.980 | 9.513 | 9.513 | 218,224 | -0.33(-3.37%) |
Nov 03, 2009 | 9.632 | 9.850 | 9.431 | 9.844 | 196,025 | +0.21(+2.20%) |
Nov 02, 2009 | 9.583 | 9.757 | 9.377 | 9.632 | 287,508 | +0.15(+1.61%) |
Oct 30, 2009 | 9.621 | 9.763 | 9.431 | 9.480 | 242,006 | -0.26(-2.68%) |
Oct 29, 2009 | 9.458 | 9.815 | 9.458 | 9.741 | 255,836 | +0.38(+4.00%) |
Oct 28, 2009 | 9.920 | 10.06 | 9.284 | 9.366 | 425,225 | -0.54(-5.49%) |
Oct 27, 2009 | 9.996 | 10.19 | 9.866 | 9.909 | 202,533 | -0.07(-0.65%) |
Oct 26, 2009 | 10.24 | 10.33 | 9.915 | 9.975 | 210,356 | -0.21(-2.08%) |
Oct 23, 2009 | 10.30 | 10.34 | 10.17 | 10.19 | 186,455 | -0.07(-0.64%) |
Oct 22, 2009 | 10.01 | 10.29 | 9.844 | 10.25 | 235,454 | +0.25(+2.50%) |
Oct 21, 2009 | 10.21 | 10.46 | 9.996 | 10.00 | 253,835 | -0.22(-2.13%) |
Oct 20, 2009 | 10.21 | 10.33 | 10.18 | 10.22 | 298,651 | -0.35(-3.29%) |
Oct 19, 2009 | 10.48 | 10.70 | 10.43 | 10.57 | 129,721 | +0.11(+1.04%) |
Oct 16, 2009 | 10.58 | 10.65 | 10.40 | 10.46 | 190,820 | -0.20(-1.84%) |
Oct 15, 2009 | 10.84 | 10.88 | 10.60 | 10.65 | 258,263 | -0.29(-2.68%) |
Oct 14, 2009 | 10.80 | 10.97 | 10.72 | 10.95 | 160,913 | +0.27(+2.49%) |
Oct 13, 2009 | 10.82 | 10.95 | 10.59 | 10.68 | 222,742 | -0.15(-1.40%) |
Oct 12, 2009 | 10.84 | 11.06 | 10.72 | 10.83 | 137,497 | -0.05(-0.50%) |
Oct 09, 2009 | 10.89 | 10.94 | 10.75 | 10.89 | 220,351 | +0.00(+0.00%) |
Oct 08, 2009 | 11.32 | 11.47 | 10.84 | 10.89 | 362,639 | -0.61(-5.34%) |
Oct 07, 2009 | 11.51 | 11.56 | 11.33 | 11.50 | 270,646 | +0.07(+0.57%) |
Oct 06, 2009 | 11.37 | 11.66 | 11.25 | 11.44 | 172,383 | +0.20(+1.79%) |
Oct 05, 2009 | 10.90 | 11.32 | 10.88 | 11.24 | 314,897 | +0.37(+3.40%) |
Oct 02, 2009 | 11.12 | 11.17 | 10.74 | 10.87 | 309,023 | -0.42(-3.71%) |