Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.27 | 12.00 | 12.00 | 12.00 | 284,974 | -0.25(-2.02%) |
Dec 30, 2009 | 12.02 | 12.26 | 11.80 | 12.24 | 271,374 | +0.22(+1.83%) |
Dec 29, 2009 | 12.19 | 12.19 | 11.73 | 12.02 | 525,951 | -0.13(-1.07%) |
Dec 28, 2009 | 12.16 | 12.24 | 12.08 | 12.15 | 335,674 | +0.08(+0.67%) |
Dec 24, 2009 | 12.39 | 12.41 | 12.03 | 12.07 | 177,263 | -0.25(-2.04%) |
Dec 23, 2009 | 12.44 | 12.46 | 12.27 | 12.32 | 234,664 | -0.10(-0.79%) |
Dec 22, 2009 | 12.54 | 12.62 | 12.37 | 12.42 | 168,460 | -0.13(-1.00%) |
Dec 21, 2009 | 12.51 | 12.66 | 12.45 | 12.55 | 158,156 | +0.07(+0.54%) |
Dec 18, 2009 | 12.31 | 12.48 | 12.07 | 12.48 | 977,185 | +0.30(+2.43%) |
Dec 17, 2009 | 12.49 | 12.56 | 12.09 | 12.18 | 332,385 | -0.35(-2.79%) |
Dec 16, 2009 | 12.53 | 12.74 | 12.43 | 12.53 | 394,718 | +0.15(+1.23%) |
Dec 15, 2009 | 12.43 | 12.59 | 12.35 | 12.38 | 277,310 | -0.04(-0.36%) |
Dec 14, 2009 | 12.40 | 12.50 | 12.22 | 12.43 | 338,089 | +0.14(+1.13%) |
Dec 11, 2009 | 12.25 | 12.37 | 12.06 | 12.29 | 191,265 | +0.05(+0.40%) |
Dec 10, 2009 | 12.44 | 12.44 | 12.09 | 12.24 | 475,762 | -0.19(-1.52%) |
Dec 09, 2009 | 12.21 | 12.53 | 12.02 | 12.43 | 383,043 | +0.19(+1.58%) |
Dec 08, 2009 | 12.31 | 12.56 | 12.18 | 12.23 | 246,725 | -0.13(-1.02%) |
Dec 07, 2009 | 12.27 | 12.53 | 12.22 | 12.36 | 255,094 | +0.12(+0.99%) |
Dec 04, 2009 | 12.10 | 12.53 | 12.04 | 12.24 | 207,951 | +0.32(+2.67%) |
Dec 03, 2009 | 12.04 | 12.33 | 11.90 | 11.92 | 202,661 | -0.07(-0.56%) |
Dec 02, 2009 | 11.69 | 12.04 | 11.69 | 11.99 | 237,110 | +0.29(+2.49%) |
Dec 01, 2009 | 11.63 | 11.72 | 11.56 | 11.70 | 358,583 | +0.17(+1.44%) |
Nov 30, 2009 | 11.15 | 11.60 | 10.94 | 11.53 | 261,679 | +0.42(+3.75%) |
Nov 27, 2009 | 11.25 | 11.41 | 11.11 | 11.11 | 89,994 | -0.41(-3.54%) |
Nov 25, 2009 | 11.66 | 11.74 | 11.51 | 11.52 | 118,103 | -0.14(-1.23%) |
Nov 24, 2009 | 11.61 | 11.68 | 11.53 | 11.66 | 196,262 | +0.05(+0.46%) |
Nov 23, 2009 | 11.55 | 11.73 | 11.50 | 11.61 | 205,143 | +0.20(+1.77%) |
Nov 20, 2009 | 11.32 | 11.51 | 11.32 | 11.41 | 142,204 | +0.04(+0.36%) |
Nov 19, 2009 | 11.56 | 11.56 | 11.34 | 11.37 | 177,571 | -0.26(-2.20%) |
Nov 18, 2009 | 11.39 | 11.65 | 11.23 | 11.62 | 147,294 | +0.20(+1.77%) |
Nov 17, 2009 | 11.62 | 11.81 | 11.38 | 11.42 | 324,625 | -0.33(-2.79%) |
Nov 16, 2009 | 11.56 | 11.83 | 11.54 | 11.75 | 246,271 | +0.25(+2.14%) |
Nov 13, 2009 | 11.44 | 11.55 | 11.31 | 11.50 | 182,918 | +0.07(+0.63%) |
Nov 12, 2009 | 11.32 | 11.49 | 11.27 | 11.43 | 257,587 | +0.04(+0.39%) |
Nov 11, 2009 | 11.33 | 11.44 | 11.22 | 11.39 | 285,819 | +0.13(+1.11%) |
Nov 10, 2009 | 11.18 | 11.38 | 11.14 | 11.26 | 412,075 | +0.05(+0.48%) |
Nov 09, 2009 | 11.33 | 11.39 | 11.09 | 11.21 | 276,710 | -0.02(-0.16%) |
Nov 06, 2009 | 10.73 | 11.30 | 10.66 | 11.22 | 284,807 | +0.34(+3.13%) |
Nov 05, 2009 | 10.77 | 10.92 | 10.63 | 10.88 | 253,303 | +0.25(+2.36%) |
Nov 04, 2009 | 10.95 | 10.95 | 10.58 | 10.63 | 258,450 | -0.22(-2.06%) |
Nov 03, 2009 | 10.62 | 10.86 | 10.56 | 10.86 | 223,771 | +0.17(+1.64%) |
Nov 02, 2009 | 10.75 | 10.88 | 10.47 | 10.68 | 339,253 | +0.03(+0.29%) |
Oct 30, 2009 | 10.49 | 10.75 | 10.35 | 10.65 | 405,640 | +0.10(+0.98%) |
Oct 29, 2009 | 10.53 | 10.57 | 10.42 | 10.55 | 249,013 | +0.16(+1.51%) |
Oct 28, 2009 | 10.47 | 10.63 | 10.35 | 10.39 | 604,208 | -0.13(-1.24%) |
Oct 27, 2009 | 10.54 | 10.63 | 10.45 | 10.52 | 372,301 | -0.02(-0.17%) |
Oct 26, 2009 | 10.54 | 10.61 | 10.43 | 10.54 | 518,107 | +0.04(+0.43%) |
Oct 23, 2009 | 10.50 | 10.57 | 10.45 | 10.49 | 358,813 | -0.18(-1.68%) |
Oct 22, 2009 | 10.53 | 10.75 | 10.41 | 10.67 | 170,146 | +0.15(+1.45%) |
Oct 21, 2009 | 10.70 | 10.84 | 10.48 | 10.52 | 330,911 | -0.18(-1.72%) |
Oct 20, 2009 | 10.76 | 10.77 | 10.70 | 10.70 | 264,749 | -0.26(-2.41%) |
Oct 19, 2009 | 11.01 | 11.14 | 10.92 | 10.97 | 252,822 | +0.06(+0.58%) |
Oct 16, 2009 | 11.15 | 11.15 | 10.83 | 10.91 | 457,827 | -0.28(-2.52%) |
Oct 15, 2009 | 11.04 | 11.20 | 10.98 | 11.19 | 269,639 | +0.07(+0.64%) |
Oct 14, 2009 | 11.17 | 11.18 | 11.02 | 11.12 | 171,140 | +0.15(+1.35%) |
Oct 13, 2009 | 11.18 | 11.20 | 10.94 | 10.97 | 157,766 | -0.21(-1.88%) |
Oct 12, 2009 | 11.13 | 11.21 | 11.06 | 11.18 | 209,048 | +0.12(+1.09%) |
Oct 09, 2009 | 10.64 | 11.08 | 10.61 | 11.06 | 387,099 | +0.36(+3.40%) |
Oct 08, 2009 | 10.78 | 10.90 | 10.67 | 10.70 | 177,535 | +0.03(+0.29%) |
Oct 07, 2009 | 10.59 | 10.75 | 10.55 | 10.66 | 197,303 | +0.02(+0.17%) |
Oct 06, 2009 | 10.36 | 10.69 | 10.36 | 10.65 | 291,960 | +0.32(+3.08%) |
Oct 05, 2009 | 10.43 | 10.53 | 10.30 | 10.33 | 291,015 | +0.05(+0.52%) |
Oct 02, 2009 | 10.48 | 10.53 | 10.09 | 10.27 | 492,521 | -0.27(-2.59%) |