Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.04 | 10.02 | 10.02 | 10.02 | 427,948 | -0.04(-0.44%) |
Dec 30, 2009 | 10.05 | 10.10 | 10.02 | 10.06 | 254,363 | -0.01(-0.08%) |
Dec 29, 2009 | 10.19 | 10.19 | 10.04 | 10.07 | 250,384 | -0.12(-1.14%) |
Dec 28, 2009 | 10.29 | 10.30 | 10.05 | 10.19 | 191,686 | -0.05(-0.51%) |
Dec 24, 2009 | 10.24 | 10.27 | 10.21 | 10.24 | 69,016 | -0.00(-0.04%) |
Dec 23, 2009 | 10.27 | 10.40 | 10.24 | 10.24 | 220,667 | +0.04(+0.39%) |
Dec 22, 2009 | 9.755 | 10.21 | 9.755 | 10.20 | 438,301 | +0.44(+4.49%) |
Dec 21, 2009 | 10.16 | 10.25 | 9.722 | 9.767 | 564,722 | -0.32(-3.15%) |
Dec 18, 2009 | 10.37 | 10.37 | 10.07 | 10.08 | 462,199 | -0.18(-1.80%) |
Dec 17, 2009 | 10.55 | 10.56 | 10.15 | 10.27 | 282,018 | -0.31(-2.93%) |
Dec 16, 2009 | 10.48 | 10.65 | 10.44 | 10.58 | 256,811 | +0.19(+1.82%) |
Dec 15, 2009 | 10.49 | 10.57 | 10.35 | 10.39 | 305,697 | -0.10(-0.96%) |
Dec 14, 2009 | 10.43 | 10.52 | 10.39 | 10.49 | 291,144 | +0.19(+1.87%) |
Dec 11, 2009 | 10.36 | 10.46 | 10.13 | 10.30 | 311,427 | -0.04(-0.39%) |
Dec 10, 2009 | 10.55 | 10.63 | 10.21 | 10.34 | 306,657 | -0.20(-1.87%) |
Dec 09, 2009 | 10.29 | 10.56 | 10.07 | 10.53 | 317,557 | +0.27(+2.66%) |
Dec 08, 2009 | 10.43 | 10.48 | 10.15 | 10.26 | 209,134 | -0.21(-2.00%) |
Dec 07, 2009 | 10.45 | 10.55 | 10.32 | 10.47 | 149,033 | +0.01(+0.12%) |
Dec 04, 2009 | 10.48 | 10.55 | 10.18 | 10.46 | 241,765 | +0.14(+1.36%) |
Dec 03, 2009 | 10.66 | 10.74 | 10.31 | 10.32 | 268,861 | -0.34(-3.17%) |
Dec 02, 2009 | 10.35 | 10.69 | 10.35 | 10.65 | 268,405 | +0.28(+2.71%) |
Dec 01, 2009 | 10.60 | 10.66 | 10.22 | 10.37 | 380,548 | -0.14(-1.30%) |
Nov 30, 2009 | 10.55 | 10.55 | 10.24 | 10.51 | 404,475 | -0.04(-0.42%) |
Nov 27, 2009 | 10.59 | 10.67 | 10.47 | 10.55 | 105,051 | -0.30(-2.74%) |
Nov 25, 2009 | 10.93 | 10.98 | 10.81 | 10.85 | 315,975 | +0.00(+0.00%) |
Nov 24, 2009 | 11.01 | 11.01 | 10.69 | 10.85 | 214,501 | -0.14(-1.24%) |
Nov 23, 2009 | 11.21 | 11.21 | 10.91 | 10.99 | 184,490 | +0.22(+2.09%) |
Nov 20, 2009 | 10.74 | 10.85 | 10.64 | 10.76 | 297,593 | -0.08(-0.78%) |
Nov 19, 2009 | 10.93 | 10.97 | 10.54 | 10.85 | 427,473 | -0.13(-1.21%) |
Nov 18, 2009 | 11.19 | 11.19 | 10.89 | 10.98 | 221,003 | -0.17(-1.55%) |
Nov 17, 2009 | 11.05 | 11.23 | 10.98 | 11.15 | 521,778 | +0.00(+0.04%) |
Nov 16, 2009 | 10.78 | 11.15 | 10.78 | 11.15 | 628,176 | +0.48(+4.52%) |
Nov 13, 2009 | 10.66 | 10.75 | 10.57 | 10.67 | 272,314 | +0.04(+0.38%) |
Nov 12, 2009 | 10.76 | 11.00 | 10.60 | 10.63 | 168,763 | -0.14(-1.31%) |
Nov 11, 2009 | 10.70 | 10.94 | 10.64 | 10.77 | 144,524 | +0.11(+1.02%) |
Nov 10, 2009 | 10.57 | 10.74 | 10.51 | 10.66 | 317,726 | +0.06(+0.61%) |
Nov 09, 2009 | 10.43 | 10.70 | 10.41 | 10.59 | 425,786 | +0.24(+2.29%) |
Nov 06, 2009 | 10.24 | 10.49 | 10.23 | 10.36 | 295,886 | +0.05(+0.51%) |
Nov 05, 2009 | 9.867 | 10.45 | 9.746 | 10.31 | 424,664 | +0.55(+5.65%) |
Nov 04, 2009 | 10.09 | 10.10 | 9.714 | 9.755 | 453,717 | -0.31(-3.07%) |
Nov 03, 2009 | 10.46 | 10.55 | 9.718 | 10.06 | 679,482 | -0.02(-0.16%) |
Nov 02, 2009 | 9.875 | 10.09 | 9.646 | 10.08 | 701,964 | +0.32(+3.25%) |
Oct 30, 2009 | 10.03 | 10.12 | 9.726 | 9.763 | 620,199 | -0.33(-3.23%) |
Oct 29, 2009 | 9.915 | 10.17 | 9.867 | 10.09 | 269,851 | +0.31(+3.12%) |
Oct 28, 2009 | 9.815 | 9.927 | 9.622 | 9.783 | 444,660 | -0.08(-0.82%) |
Oct 27, 2009 | 9.996 | 10.14 | 9.815 | 9.863 | 304,141 | -0.07(-0.69%) |
Oct 26, 2009 | 10.15 | 10.39 | 9.925 | 9.931 | 274,426 | -0.23(-2.22%) |
Oct 23, 2009 | 10.20 | 10.25 | 10.08 | 10.16 | 343,493 | -0.07(-0.67%) |
Oct 22, 2009 | 10.24 | 10.36 | 9.899 | 10.22 | 273,250 | -0.02(-0.16%) |
Oct 21, 2009 | 10.83 | 10.83 | 10.20 | 10.24 | 474,684 | -0.59(-5.45%) |
Oct 20, 2009 | 10.80 | 10.96 | 10.80 | 10.83 | 321,453 | -0.20(-1.79%) |
Oct 19, 2009 | 10.94 | 11.06 | 10.86 | 11.03 | 215,372 | +0.17(+1.59%) |
Oct 16, 2009 | 10.86 | 10.95 | 10.42 | 10.86 | 277,477 | -0.06(-0.52%) |
Oct 15, 2009 | 10.84 | 10.96 | 10.70 | 10.91 | 155,738 | +0.03(+0.26%) |
Oct 14, 2009 | 10.83 | 10.88 | 10.74 | 10.88 | 154,750 | +0.22(+2.03%) |
Oct 13, 2009 | 10.61 | 10.67 | 10.38 | 10.67 | 366,707 | +0.06(+0.53%) |
Oct 12, 2009 | 10.81 | 10.81 | 10.53 | 10.61 | 119,228 | -0.04(-0.38%) |
Oct 09, 2009 | 10.63 | 10.76 | 10.58 | 10.65 | 122,739 | +0.02(+0.19%) |
Oct 08, 2009 | 10.55 | 10.68 | 10.41 | 10.63 | 296,287 | +0.18(+1.73%) |
Oct 07, 2009 | 10.41 | 10.55 | 10.33 | 10.45 | 217,004 | -0.03(-0.27%) |
Oct 06, 2009 | 10.35 | 10.54 | 10.31 | 10.48 | 209,244 | +0.23(+2.24%) |
Oct 05, 2009 | 9.980 | 10.28 | 9.951 | 10.25 | 246,851 | +0.28(+2.82%) |
Oct 02, 2009 | 9.867 | 10.12 | 9.867 | 9.968 | 212,528 | +0.02(+0.16%) |