Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.80 | 10.46 | 10.46 | 10.46 | 1,500 | -0.43(-3.95%) |
Dec 30, 2009 | 10.95 | 10.95 | 10.51 | 10.89 | 4,714 | +0.00(+0.00%) |
Dec 29, 2009 | 10.36 | 10.89 | 10.27 | 10.89 | 3,773 | +0.16(+1.49%) |
Dec 28, 2009 | 10.80 | 10.88 | 10.31 | 10.73 | 2,050 | -0.13(-1.20%) |
Dec 24, 2009 | 10.88 | 10.88 | 10.30 | 10.86 | 2,321 | +0.10(+0.93%) |
Dec 23, 2009 | 10.99 | 11.00 | 10.70 | 10.76 | 13,342 | +0.06(+0.56%) |
Dec 22, 2009 | 11.05 | 11.05 | 10.70 | 10.70 | 3,988 | -0.30(-2.73%) |
Dec 21, 2009 | 11.00 | 11.28 | 10.77 | 11.00 | 26,230 | +0.00(+0.00%) |
Dec 18, 2009 | 11.00 | 11.16 | 10.11 | 11.00 | 25,157 | +0.22(+2.04%) |
Dec 17, 2009 | 10.88 | 11.00 | 10.31 | 10.78 | 4,955 | +0.11(+1.03%) |
Dec 16, 2009 | 11.00 | 11.00 | 9.860 | 10.67 | 13,739 | -0.04(-0.37%) |
Dec 15, 2009 | 11.13 | 11.49 | 10.57 | 10.71 | 13,820 | -0.50(-4.46%) |
Dec 14, 2009 | 11.05 | 11.34 | 10.99 | 11.21 | 8,237 | +0.18(+1.63%) |
Dec 11, 2009 | 11.21 | 11.21 | 10.84 | 11.03 | 6,421 | -0.27(-2.39%) |
Dec 10, 2009 | 11.15 | 11.41 | 11.15 | 11.30 | 3,186 | +0.16(+1.44%) |
Dec 09, 2009 | 11.45 | 11.45 | 10.99 | 11.14 | 2,451 | +0.05(+0.45%) |
Dec 08, 2009 | 10.76 | 11.45 | 10.76 | 11.09 | 2,286 | +0.14(+1.28%) |
Dec 07, 2009 | 11.31 | 11.35 | 10.76 | 10.95 | 10,456 | -0.32(-2.84%) |
Dec 04, 2009 | 11.11 | 11.27 | 11.10 | 11.27 | 2,149 | +0.22(+1.99%) |
Dec 03, 2009 | 11.00 | 11.29 | 10.90 | 11.05 | 9,663 | -0.22(-1.95%) |
Dec 02, 2009 | 11.58 | 11.58 | 11.04 | 11.27 | 2,907 | +0.21(+1.90%) |
Dec 01, 2009 | 10.57 | 11.51 | 10.57 | 11.06 | 9,081 | +0.71(+6.86%) |
Nov 30, 2009 | 10.75 | 10.75 | 10.19 | 10.35 | 3,879 | -0.35(-3.27%) |
Nov 27, 2009 | 10.75 | 11.00 | 10.23 | 10.70 | 1,663 | +0.01(+0.09%) |
Nov 25, 2009 | 10.60 | 11.08 | 10.56 | 10.69 | 1,447 | -0.32(-2.91%) |
Nov 24, 2009 | 11.19 | 11.22 | 10.80 | 11.01 | 3,539 | -0.11(-0.99%) |
Nov 23, 2009 | 10.56 | 11.12 | 10.56 | 11.12 | 893 | +0.78(+7.54%) |
Nov 20, 2009 | 10.79 | 11.18 | 10.27 | 10.34 | 12,185 | -0.57(-5.22%) |
Nov 19, 2009 | 11.38 | 11.88 | 10.66 | 10.91 | 10,742 | -0.07(-0.64%) |
Nov 18, 2009 | 11.17 | 11.31 | 10.27 | 10.98 | 17,959 | -0.25(-2.23%) |
Nov 17, 2009 | 9.790 | 11.30 | 9.790 | 11.23 | 13,031 | +1.05(+10.31%) |
Nov 16, 2009 | 10.13 | 10.20 | 9.510 | 10.18 | 19,581 | +0.30(+3.04%) |
Nov 13, 2009 | 10.67 | 10.77 | 9.810 | 9.880 | 2,731 | -0.52(-5.00%) |
Nov 12, 2009 | 11.01 | 11.01 | 10.32 | 10.40 | 4,915 | -1.04(-9.09%) |
Nov 11, 2009 | 11.38 | 11.95 | 11.34 | 11.44 | 2,051 | +0.10(+0.88%) |
Nov 10, 2009 | 12.49 | 12.51 | 11.05 | 11.34 | 33,840 | -1.29(-10.21%) |
Nov 09, 2009 | 12.47 | 12.63 | 12.40 | 12.63 | 13,347 | +0.00(+0.00%) |
Nov 06, 2009 | 12.40 | 12.67 | 12.40 | 12.63 | 1,826 | +0.04(+0.32%) |
Nov 05, 2009 | 12.43 | 12.59 | 12.43 | 12.59 | 3,050 | +0.14(+1.12%) |
Nov 04, 2009 | 12.41 | 12.57 | 12.41 | 12.45 | 8,112 | -0.11(-0.88%) |
Nov 03, 2009 | 12.51 | 12.61 | 12.40 | 12.56 | 11,315 | +0.06(+0.48%) |
Nov 02, 2009 | 12.49 | 12.55 | 12.40 | 12.50 | 9,938 | +0.00(+0.00%) |
Oct 30, 2009 | 12.50 | 12.58 | 12.35 | 12.50 | 13,284 | -0.08(-0.64%) |
Oct 29, 2009 | 12.34 | 12.58 | 12.19 | 12.58 | 18,396 | +0.13(+1.04%) |
Oct 28, 2009 | 12.29 | 12.56 | 12.26 | 12.45 | 5,250 | +0.05(+0.40%) |
Oct 27, 2009 | 12.50 | 12.50 | 12.28 | 12.40 | 17,884 | -0.03(-0.24%) |
Oct 26, 2009 | 12.50 | 12.58 | 12.28 | 12.43 | 3,254 | -0.07(-0.56%) |
Oct 23, 2009 | 12.50 | 12.58 | 12.27 | 12.50 | 27,297 | -0.08(-0.64%) |
Oct 22, 2009 | 12.64 | 12.64 | 12.50 | 12.58 | 4,274 | +0.04(+0.32%) |
Oct 21, 2009 | 12.57 | 12.64 | 12.46 | 12.54 | 6,853 | +0.04(+0.32%) |
Oct 20, 2009 | 12.60 | 12.74 | 12.50 | 12.50 | 2,041 | -0.16(-1.26%) |
Oct 19, 2009 | 12.71 | 12.86 | 12.61 | 12.66 | 8,917 | +0.16(+1.28%) |
Oct 16, 2009 | 12.65 | 12.87 | 12.50 | 12.50 | 13,497 | -0.11(-0.87%) |
Oct 15, 2009 | 12.54 | 12.78 | 12.50 | 12.61 | 6,313 | -0.08(-0.63%) |
Oct 14, 2009 | 12.78 | 12.88 | 12.54 | 12.69 | 1,759 | -0.04(-0.31%) |
Oct 13, 2009 | 12.57 | 12.73 | 12.52 | 12.73 | 800 | +0.23(+1.84%) |
Oct 12, 2009 | 12.54 | 12.77 | 12.50 | 12.50 | 13,768 | -0.06(-0.48%) |
Oct 09, 2009 | 12.59 | 12.65 | 12.50 | 12.56 | 2,513 | +0.00(+0.00%) |
Oct 08, 2009 | 12.69 | 12.74 | 12.51 | 12.56 | 7,511 | +0.00(+0.00%) |
Oct 07, 2009 | 12.51 | 12.67 | 12.51 | 12.56 | 1,530 | -0.11(-0.87%) |
Oct 06, 2009 | 12.60 | 12.67 | 12.53 | 12.67 | 4,202 | +0.05(+0.40%) |
Oct 05, 2009 | 12.43 | 13.04 | 12.43 | 12.62 | 10,695 | +0.17(+1.37%) |
Oct 02, 2009 | 12.54 | 12.91 | 12.45 | 12.45 | 9,231 | -0.05(-0.40%) |