Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.38 | 11.20 | 11.20 | 11.20 | 101,900 | -0.21(-1.86%) |
Dec 30, 2009 | 11.34 | 11.44 | 11.21 | 11.41 | 176,169 | -0.04(-0.38%) |
Dec 29, 2009 | 11.38 | 11.47 | 11.36 | 11.46 | 203,114 | +0.07(+0.58%) |
Dec 28, 2009 | 11.17 | 11.40 | 11.17 | 11.39 | 193,351 | +0.22(+1.96%) |
Dec 24, 2009 | 11.14 | 11.32 | 11.14 | 11.17 | 125,690 | +0.07(+0.66%) |
Dec 23, 2009 | 10.96 | 11.21 | 10.90 | 11.10 | 153,939 | +0.16(+1.47%) |
Dec 22, 2009 | 10.78 | 11.08 | 10.78 | 10.94 | 265,810 | +0.20(+1.84%) |
Dec 21, 2009 | 10.78 | 10.89 | 10.61 | 10.74 | 277,853 | +0.05(+0.48%) |
Dec 18, 2009 | 10.35 | 10.76 | 10.25 | 10.69 | 1,240,081 | +0.42(+4.13%) |
Dec 17, 2009 | 10.29 | 10.48 | 10.15 | 10.27 | 292,531 | -0.13(-1.26%) |
Dec 16, 2009 | 10.47 | 10.62 | 10.34 | 10.40 | 328,864 | -0.03(-0.28%) |
Dec 15, 2009 | 10.67 | 10.70 | 10.43 | 10.43 | 273,816 | -0.26(-2.39%) |
Dec 14, 2009 | 10.62 | 10.71 | 10.59 | 10.68 | 219,755 | +0.05(+0.48%) |
Dec 11, 2009 | 10.38 | 10.68 | 10.38 | 10.63 | 209,161 | +0.27(+2.61%) |
Dec 10, 2009 | 10.56 | 10.60 | 10.34 | 10.36 | 273,343 | -0.12(-1.18%) |
Dec 09, 2009 | 10.59 | 10.61 | 10.34 | 10.48 | 311,856 | -0.08(-0.76%) |
Dec 08, 2009 | 10.59 | 10.76 | 10.52 | 10.56 | 786,561 | -0.31(-2.89%) |
Dec 07, 2009 | 10.97 | 11.14 | 10.76 | 10.88 | 191,084 | -0.12(-1.13%) |
Dec 04, 2009 | 10.97 | 11.08 | 10.70 | 11.00 | 330,512 | +0.26(+2.38%) |
Dec 03, 2009 | 11.19 | 11.24 | 10.73 | 10.75 | 194,367 | -0.37(-3.35%) |
Dec 02, 2009 | 11.26 | 11.48 | 11.10 | 11.12 | 264,844 | -0.15(-1.36%) |
Dec 01, 2009 | 11.21 | 11.35 | 11.03 | 11.27 | 333,575 | +0.09(+0.85%) |
Nov 30, 2009 | 11.00 | 11.21 | 10.70 | 11.18 | 301,183 | +0.13(+1.19%) |
Nov 27, 2009 | 10.97 | 11.34 | 10.97 | 11.05 | 106,544 | -0.28(-2.51%) |
Nov 25, 2009 | 11.47 | 11.64 | 11.31 | 11.33 | 122,848 | -0.12(-1.02%) |
Nov 24, 2009 | 11.57 | 11.69 | 11.40 | 11.45 | 140,496 | -0.13(-1.13%) |
Nov 23, 2009 | 11.27 | 11.72 | 11.26 | 11.58 | 227,467 | +0.50(+4.48%) |
Nov 20, 2009 | 11.04 | 11.11 | 10.96 | 11.08 | 174,082 | +0.01(+0.07%) |
Nov 19, 2009 | 11.22 | 11.30 | 10.96 | 11.08 | 239,140 | -0.20(-1.75%) |
Nov 18, 2009 | 11.18 | 11.36 | 11.14 | 11.27 | 165,754 | +0.11(+0.98%) |
Nov 17, 2009 | 10.97 | 11.33 | 10.96 | 11.16 | 220,567 | +0.18(+1.66%) |
Nov 16, 2009 | 10.80 | 11.08 | 10.80 | 10.98 | 302,414 | +0.23(+2.17%) |
Nov 13, 2009 | 10.73 | 10.89 | 10.59 | 10.75 | 297,633 | +0.10(+0.96%) |
Nov 12, 2009 | 11.08 | 11.15 | 10.62 | 10.65 | 312,008 | -0.46(-4.14%) |
Nov 11, 2009 | 10.94 | 11.18 | 10.94 | 11.11 | 305,271 | +0.28(+2.63%) |
Nov 10, 2009 | 11.11 | 11.23 | 10.79 | 10.82 | 246,772 | -0.34(-3.01%) |
Nov 09, 2009 | 11.27 | 11.29 | 11.08 | 11.16 | 260,964 | -0.05(-0.46%) |
Nov 06, 2009 | 11.13 | 11.44 | 11.08 | 11.21 | 327,511 | -0.09(-0.78%) |
Nov 05, 2009 | 11.17 | 11.50 | 11.13 | 11.30 | 429,306 | +0.29(+2.65%) |
Nov 04, 2009 | 11.13 | 11.24 | 10.95 | 11.00 | 362,066 | -0.11(-0.99%) |
Nov 03, 2009 | 10.78 | 11.14 | 10.78 | 11.11 | 411,856 | +0.22(+2.01%) |
Nov 02, 2009 | 10.84 | 10.92 | 10.55 | 10.89 | 419,271 | +0.07(+0.67%) |
Oct 30, 2009 | 10.92 | 11.01 | 10.76 | 10.82 | 357,802 | -0.20(-1.85%) |
Oct 29, 2009 | 10.82 | 11.07 | 10.66 | 11.02 | 287,298 | +0.34(+3.14%) |
Oct 28, 2009 | 11.02 | 11.12 | 10.67 | 10.69 | 252,230 | -0.32(-2.92%) |
Oct 27, 2009 | 11.11 | 11.22 | 10.98 | 11.01 | 198,898 | -0.03(-0.26%) |
Oct 26, 2009 | 11.17 | 11.28 | 10.94 | 11.04 | 277,136 | -0.09(-0.85%) |
Oct 23, 2009 | 11.31 | 11.34 | 11.11 | 11.13 | 249,869 | -0.18(-1.61%) |
Oct 22, 2009 | 11.21 | 11.39 | 11.00 | 11.32 | 612,109 | +0.12(+1.04%) |
Oct 21, 2009 | 11.35 | 11.66 | 11.20 | 11.20 | 333,073 | -0.15(-1.29%) |
Oct 20, 2009 | 11.36 | 11.40 | 11.24 | 11.35 | 1,655,958 | -0.32(-2.75%) |
Oct 19, 2009 | 11.69 | 11.73 | 11.49 | 11.67 | 139,404 | +0.07(+0.63%) |
Oct 16, 2009 | 11.83 | 11.83 | 11.42 | 11.59 | 187,275 | -0.28(-2.40%) |
Oct 15, 2009 | 11.93 | 11.93 | 11.62 | 11.88 | 275,456 | -0.28(-2.34%) |
Oct 14, 2009 | 12.10 | 12.21 | 12.00 | 12.16 | 139,311 | +0.17(+1.40%) |
Oct 13, 2009 | 12.00 | 12.01 | 11.81 | 12.00 | 114,889 | +0.01(+0.12%) |
Oct 12, 2009 | 12.16 | 12.21 | 11.92 | 11.98 | 117,197 | -0.07(-0.55%) |
Oct 09, 2009 | 11.73 | 12.08 | 11.73 | 12.05 | 216,655 | +0.36(+3.06%) |
Oct 08, 2009 | 11.69 | 11.88 | 11.57 | 11.69 | 225,418 | +0.03(+0.25%) |
Oct 07, 2009 | 11.65 | 11.69 | 11.52 | 11.66 | 84,415 | +0.01(+0.06%) |
Oct 06, 2009 | 11.61 | 11.72 | 11.40 | 11.65 | 199,676 | +0.08(+0.69%) |
Oct 05, 2009 | 11.31 | 11.58 | 11.23 | 11.57 | 195,422 | +0.28(+2.46%) |
Oct 02, 2009 | 11.16 | 11.49 | 11.13 | 11.30 | 200,289 | +0.00(+0.00%) |