Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.08 | 12.09 | 12.09 | 12.09 | 182,655 | +0.11(+0.88%) |
Dec 30, 2009 | 11.99 | 12.04 | 11.88 | 11.98 | 207,800 | -0.05(-0.38%) |
Dec 29, 2009 | 12.02 | 12.13 | 11.87 | 12.03 | 303,709 | +0.00(+0.04%) |
Dec 28, 2009 | 11.91 | 12.07 | 11.91 | 12.02 | 296,151 | +0.14(+1.19%) |
Dec 24, 2009 | 11.80 | 12.00 | 11.80 | 11.88 | 244,602 | +0.10(+0.89%) |
Dec 23, 2009 | 11.65 | 11.78 | 11.61 | 11.78 | 345,380 | +0.16(+1.34%) |
Dec 22, 2009 | 11.55 | 11.64 | 11.47 | 11.62 | 382,389 | +0.16(+1.44%) |
Dec 21, 2009 | 11.44 | 11.51 | 11.34 | 11.46 | 387,730 | +0.12(+1.05%) |
Dec 18, 2009 | 11.55 | 11.63 | 11.34 | 11.34 | 646,201 | -0.14(-1.19%) |
Dec 17, 2009 | 11.55 | 11.77 | 11.33 | 11.47 | 815,584 | -0.12(-1.02%) |
Dec 16, 2009 | 11.32 | 11.68 | 11.32 | 11.59 | 663,685 | +0.23(+2.05%) |
Dec 15, 2009 | 11.31 | 11.39 | 11.19 | 11.36 | 480,427 | +0.11(+0.97%) |
Dec 14, 2009 | 11.27 | 11.40 | 11.22 | 11.25 | 742,621 | -0.03(-0.24%) |
Dec 11, 2009 | 11.27 | 11.28 | 11.09 | 11.28 | 546,709 | -0.01(-0.12%) |
Dec 10, 2009 | 11.18 | 11.36 | 11.11 | 11.29 | 577,530 | +0.13(+1.19%) |
Dec 09, 2009 | 11.14 | 11.18 | 11.08 | 11.16 | 374,945 | +0.04(+0.33%) |
Dec 08, 2009 | 10.96 | 11.14 | 10.94 | 11.12 | 372,814 | +0.07(+0.66%) |
Dec 07, 2009 | 10.84 | 11.10 | 10.84 | 11.05 | 307,316 | +0.17(+1.60%) |
Dec 04, 2009 | 10.85 | 10.92 | 10.76 | 10.88 | 321,226 | +0.03(+0.30%) |
Dec 03, 2009 | 11.02 | 11.03 | 10.84 | 10.84 | 500,944 | -0.09(-0.83%) |
Dec 02, 2009 | 10.86 | 10.98 | 10.86 | 10.94 | 379,277 | -0.02(-0.21%) |
Dec 01, 2009 | 11.12 | 11.12 | 10.91 | 10.96 | 695,588 | -0.16(-1.48%) |
Nov 30, 2009 | 11.10 | 11.15 | 11.04 | 11.12 | 406,982 | +0.02(+0.21%) |
Nov 27, 2009 | 11.00 | 11.13 | 10.96 | 11.10 | 120,773 | -0.04(-0.37%) |
Nov 25, 2009 | 11.11 | 11.14 | 11.02 | 11.14 | 424,496 | +0.05(+0.49%) |
Nov 24, 2009 | 11.13 | 11.14 | 10.98 | 11.09 | 559,427 | -0.01(-0.12%) |
Nov 23, 2009 | 11.23 | 11.23 | 11.04 | 11.10 | 401,154 | +0.00(+0.04%) |
Nov 20, 2009 | 10.96 | 11.10 | 10.96 | 11.10 | 468,953 | +0.09(+0.83%) |
Nov 19, 2009 | 11.10 | 11.13 | 11.00 | 11.00 | 480,068 | -0.11(-0.99%) |
Nov 18, 2009 | 11.20 | 11.20 | 11.00 | 11.11 | 730,650 | -0.02(-0.20%) |
Nov 17, 2009 | 11.03 | 11.14 | 11.00 | 11.14 | 4,487,030 | -0.58(-4.99%) |
Nov 16, 2009 | 11.66 | 11.94 | 11.64 | 11.72 | 204,074 | +0.11(+0.98%) |
Nov 13, 2009 | 11.49 | 11.61 | 11.31 | 11.61 | 208,268 | +0.31(+2.71%) |
Nov 12, 2009 | 11.41 | 11.48 | 11.26 | 11.30 | 118,848 | -0.11(-1.00%) |
Nov 11, 2009 | 11.34 | 11.41 | 11.22 | 11.41 | 179,473 | +0.21(+1.92%) |
Nov 10, 2009 | 11.17 | 11.28 | 11.15 | 11.20 | 234,221 | +0.09(+0.82%) |
Nov 09, 2009 | 10.75 | 11.15 | 10.75 | 11.11 | 193,608 | +0.34(+3.18%) |
Nov 06, 2009 | 10.85 | 10.88 | 10.69 | 10.77 | 181,499 | -0.11(-0.97%) |
Nov 05, 2009 | 10.75 | 10.89 | 10.68 | 10.87 | 228,522 | +0.09(+0.80%) |
Nov 04, 2009 | 10.71 | 10.89 | 10.68 | 10.78 | 168,507 | +0.15(+1.37%) |
Nov 03, 2009 | 10.43 | 10.66 | 10.40 | 10.64 | 179,961 | +0.09(+0.87%) |
Nov 02, 2009 | 10.86 | 10.89 | 10.36 | 10.55 | 398,545 | -0.27(-2.53%) |
Oct 30, 2009 | 10.92 | 10.93 | 10.63 | 10.82 | 258,128 | -0.10(-0.88%) |
Oct 29, 2009 | 10.68 | 10.94 | 10.68 | 10.92 | 146,632 | +0.24(+2.27%) |
Oct 28, 2009 | 11.10 | 11.10 | 10.64 | 10.68 | 327,894 | -0.43(-3.90%) |
Oct 27, 2009 | 11.16 | 11.19 | 11.00 | 11.11 | 164,654 | -0.05(-0.49%) |
Oct 26, 2009 | 11.34 | 11.48 | 11.07 | 11.16 | 200,522 | -0.17(-1.53%) |
Oct 23, 2009 | 11.41 | 11.42 | 11.34 | 11.34 | 286,160 | -0.32(-2.70%) |
Oct 22, 2009 | 11.43 | 11.69 | 11.38 | 11.65 | 272,822 | +0.22(+1.92%) |
Oct 21, 2009 | 11.50 | 11.66 | 11.38 | 11.43 | 308,021 | -0.15(-1.26%) |
Oct 20, 2009 | 11.60 | 11.60 | 11.52 | 11.58 | 307,868 | -0.34(-2.84%) |
Oct 19, 2009 | 11.71 | 11.97 | 11.67 | 11.92 | 184,560 | +0.22(+1.87%) |
Oct 16, 2009 | 11.40 | 11.73 | 11.36 | 11.70 | 183,220 | +0.19(+1.63%) |
Oct 15, 2009 | 11.57 | 11.64 | 11.37 | 11.51 | 308,948 | -0.06(-0.51%) |
Oct 14, 2009 | 11.86 | 11.90 | 11.56 | 11.57 | 252,550 | -0.13(-1.13%) |
Oct 13, 2009 | 12.01 | 12.18 | 11.67 | 11.70 | 406,182 | -0.44(-3.61%) |
Oct 12, 2009 | 12.18 | 12.29 | 11.99 | 12.14 | 224,230 | +0.32(+2.70%) |
Oct 09, 2009 | 11.93 | 11.98 | 11.81 | 11.82 | 90,576 | -0.06(-0.50%) |
Oct 08, 2009 | 11.56 | 11.92 | 11.56 | 11.88 | 190,228 | +0.32(+2.81%) |
Oct 07, 2009 | 11.78 | 11.83 | 11.54 | 11.56 | 138,627 | -0.18(-1.52%) |
Oct 06, 2009 | 11.61 | 11.87 | 11.61 | 11.73 | 180,209 | +0.23(+1.98%) |
Oct 05, 2009 | 11.34 | 11.53 | 11.29 | 11.51 | 220,182 | +0.25(+2.23%) |
Oct 02, 2009 | 11.25 | 11.36 | 11.24 | 11.26 | 166,639 | -0.12(-1.08%) |