Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.91 | 10.74 | 10.74 | 10.74 | 1,867,877 | -0.19(-1.71%) |
Dec 30, 2009 | 10.88 | 11.01 | 10.87 | 10.93 | 1,037,860 | +0.01(+0.13%) |
Dec 29, 2009 | 10.88 | 10.96 | 10.88 | 10.92 | 661,101 | +0.02(+0.16%) |
Dec 28, 2009 | 10.94 | 10.96 | 10.86 | 10.90 | 708,368 | -0.01(-0.08%) |
Dec 24, 2009 | 10.75 | 10.91 | 10.75 | 10.91 | 451,041 | +0.18(+1.68%) |
Dec 23, 2009 | 10.72 | 10.76 | 10.65 | 10.73 | 932,716 | +0.04(+0.35%) |
Dec 22, 2009 | 10.64 | 10.74 | 10.63 | 10.69 | 1,141,977 | +0.08(+0.80%) |
Dec 21, 2009 | 10.60 | 10.74 | 10.57 | 10.60 | 1,056,570 | +0.08(+0.77%) |
Dec 18, 2009 | 10.53 | 10.62 | 10.44 | 10.52 | 2,558,749 | +0.01(+0.06%) |
Dec 17, 2009 | 10.57 | 10.62 | 10.49 | 10.52 | 1,038,385 | -0.03(-0.29%) |
Dec 16, 2009 | 10.67 | 10.67 | 10.47 | 10.55 | 1,832,412 | -0.05(-0.43%) |
Dec 15, 2009 | 10.58 | 10.60 | 10.38 | 10.59 | 3,417,536 | -0.05(-0.44%) |
Dec 14, 2009 | 10.76 | 10.79 | 10.48 | 10.64 | 3,628,627 | -0.05(-0.46%) |
Dec 11, 2009 | 10.59 | 10.70 | 10.52 | 10.69 | 1,555,073 | +0.09(+0.82%) |
Dec 10, 2009 | 10.49 | 10.66 | 10.48 | 10.60 | 1,109,571 | +0.18(+1.73%) |
Dec 09, 2009 | 10.53 | 10.53 | 9.625 | 10.42 | 1,937,356 | -0.08(-0.75%) |
Dec 08, 2009 | 10.49 | 10.60 | 10.34 | 10.50 | 1,300,877 | +0.01(+0.11%) |
Dec 07, 2009 | 10.43 | 10.55 | 10.39 | 10.49 | 2,148,763 | +0.07(+0.70%) |
Dec 04, 2009 | 10.54 | 10.56 | 10.29 | 10.41 | 876,937 | +0.00(+0.00%) |
Dec 03, 2009 | 10.39 | 10.53 | 10.36 | 10.41 | 1,402,381 | +0.04(+0.39%) |
Dec 02, 2009 | 10.21 | 10.38 | 10.21 | 10.37 | 814,425 | +0.15(+1.48%) |
Dec 01, 2009 | 10.11 | 10.24 | 10.10 | 10.22 | 1,192,935 | +0.15(+1.44%) |
Nov 30, 2009 | 9.966 | 10.09 | 9.946 | 10.08 | 1,226,440 | +0.07(+0.70%) |
Nov 27, 2009 | 9.957 | 10.12 | 9.908 | 10.01 | 441,485 | -0.16(-1.58%) |
Nov 25, 2009 | 10.11 | 10.21 | 10.07 | 10.17 | 948,552 | +0.08(+0.84%) |
Nov 24, 2009 | 10.04 | 10.10 | 10.02 | 10.08 | 862,753 | +0.02(+0.17%) |
Nov 23, 2009 | 9.957 | 10.15 | 9.957 | 10.07 | 1,298,206 | +0.16(+1.65%) |
Nov 20, 2009 | 9.777 | 9.925 | 9.707 | 9.902 | 1,824,545 | +0.11(+1.10%) |
Nov 19, 2009 | 9.858 | 9.858 | 9.695 | 9.794 | 1,027,789 | -0.12(-1.18%) |
Nov 18, 2009 | 10.05 | 10.05 | 9.902 | 9.911 | 694,009 | -0.11(-1.08%) |
Nov 17, 2009 | 9.957 | 10.05 | 9.957 | 10.02 | 853,400 | +0.03(+0.29%) |
Nov 16, 2009 | 9.923 | 10.05 | 9.923 | 9.990 | 1,133,413 | +0.08(+0.76%) |
Nov 13, 2009 | 9.844 | 9.955 | 9.812 | 9.914 | 903,335 | +0.09(+0.89%) |
Nov 12, 2009 | 10.03 | 10.08 | 9.803 | 9.826 | 1,499,308 | -0.22(-2.15%) |
Nov 11, 2009 | 10.06 | 10.10 | 9.987 | 10.04 | 2,112,463 | +0.02(+0.17%) |
Nov 10, 2009 | 9.759 | 10.04 | 9.759 | 10.02 | 3,287,307 | +0.26(+2.65%) |
Nov 09, 2009 | 9.576 | 9.765 | 9.544 | 9.765 | 1,821,390 | +0.22(+2.29%) |
Nov 06, 2009 | 9.608 | 9.658 | 9.498 | 9.547 | 2,120,405 | -0.10(-1.06%) |
Nov 05, 2009 | 9.593 | 9.674 | 9.579 | 9.649 | 1,908,009 | +0.11(+1.16%) |
Nov 04, 2009 | 9.506 | 9.658 | 9.465 | 9.538 | 1,031,075 | +0.07(+0.77%) |
Nov 03, 2009 | 9.535 | 9.588 | 9.416 | 9.465 | 2,146,919 | -0.07(-0.76%) |
Nov 02, 2009 | 9.681 | 9.751 | 9.430 | 9.538 | 2,435,476 | -0.14(-1.41%) |
Oct 30, 2009 | 10.15 | 10.23 | 9.221 | 9.675 | 4,289,001 | -0.48(-4.70%) |
Oct 29, 2009 | 10.09 | 10.16 | 9.966 | 10.15 | 2,186,673 | +0.09(+0.93%) |
Oct 28, 2009 | 10.15 | 10.22 | 10.04 | 10.06 | 3,567,262 | -0.08(-0.80%) |
Oct 27, 2009 | 10.06 | 10.21 | 9.995 | 10.14 | 4,198,038 | +0.12(+1.19%) |
Oct 26, 2009 | 10.08 | 10.23 | 9.974 | 10.02 | 4,347,091 | -0.05(-0.52%) |
Oct 23, 2009 | 10.11 | 10.14 | 10.06 | 10.07 | 4,164,049 | -0.08(-0.75%) |
Oct 22, 2009 | 10.12 | 10.16 | 10.02 | 10.15 | 3,662,125 | +0.05(+0.52%) |
Oct 21, 2009 | 9.998 | 10.15 | 9.960 | 10.10 | 3,239,243 | +0.08(+0.81%) |
Oct 20, 2009 | 9.949 | 10.03 | 9.943 | 10.02 | 2,024,934 | +0.00(+0.03%) |
Oct 19, 2009 | 9.902 | 10.04 | 9.751 | 10.01 | 968,041 | +0.15(+1.57%) |
Oct 16, 2009 | 9.512 | 9.885 | 9.512 | 9.858 | 2,102,835 | -0.08(-0.82%) |
Oct 15, 2009 | 9.713 | 10.02 | 9.658 | 9.940 | 2,182,807 | +0.18(+1.85%) |
Oct 14, 2009 | 9.704 | 9.800 | 9.690 | 9.759 | 1,327,868 | +0.03(+0.33%) |
Oct 13, 2009 | 9.649 | 9.742 | 9.649 | 9.727 | 1,694,484 | +0.09(+0.91%) |
Oct 12, 2009 | 9.593 | 9.640 | 9.558 | 9.640 | 1,316,393 | +0.03(+0.27%) |
Oct 09, 2009 | 9.582 | 9.637 | 9.553 | 9.614 | 796,478 | +0.01(+0.15%) |
Oct 08, 2009 | 9.506 | 9.637 | 9.500 | 9.599 | 1,136,260 | +0.10(+1.01%) |
Oct 07, 2009 | 9.687 | 9.698 | 9.459 | 9.503 | 2,770,275 | -0.29(-2.94%) |
Oct 06, 2009 | 9.690 | 9.853 | 9.637 | 9.791 | 1,275,235 | +0.12(+1.27%) |
Oct 05, 2009 | 9.518 | 9.672 | 9.387 | 9.669 | 1,127,879 | +0.21(+2.19%) |
Oct 02, 2009 | 9.442 | 9.515 | 9.349 | 9.462 | 1,569,316 | -0.02(-0.18%) |