Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.77 | 11.74 | 11.74 | 11.74 | 12,342 | -0.07(-0.59%) |
Dec 30, 2009 | 11.78 | 11.85 | 11.76 | 11.81 | 18,857 | -0.03(-0.25%) |
Dec 29, 2009 | 11.74 | 11.86 | 11.74 | 11.84 | 30,117 | +0.02(+0.17%) |
Dec 28, 2009 | 11.88 | 11.88 | 11.78 | 11.82 | 14,617 | -0.07(-0.58%) |
Dec 24, 2009 | 11.86 | 11.89 | 11.74 | 11.89 | 4,310 | +0.03(+0.25%) |
Dec 23, 2009 | 11.65 | 11.88 | 11.56 | 11.86 | 9,034 | +0.22(+1.87%) |
Dec 22, 2009 | 11.86 | 11.89 | 11.38 | 11.64 | 12,860 | -0.18(-1.50%) |
Dec 21, 2009 | 11.73 | 11.91 | 11.58 | 11.82 | 19,909 | +0.10(+0.84%) |
Dec 18, 2009 | 11.48 | 11.78 | 11.43 | 11.72 | 33,926 | +0.34(+2.95%) |
Dec 17, 2009 | 11.37 | 11.47 | 11.21 | 11.39 | 9,185 | +0.01(+0.09%) |
Dec 16, 2009 | 11.57 | 11.57 | 11.38 | 11.38 | 9,840 | -0.10(-0.86%) |
Dec 15, 2009 | 11.68 | 11.71 | 11.48 | 11.48 | 7,975 | -0.24(-2.03%) |
Dec 14, 2009 | 11.57 | 11.71 | 11.56 | 11.71 | 7,847 | +0.16(+1.37%) |
Dec 11, 2009 | 11.47 | 11.70 | 11.44 | 11.55 | 10,031 | +0.10(+0.86%) |
Dec 10, 2009 | 11.62 | 11.66 | 11.46 | 11.46 | 5,560 | -0.12(-1.02%) |
Dec 09, 2009 | 11.53 | 11.72 | 11.23 | 11.57 | 24,864 | +0.04(+0.34%) |
Dec 08, 2009 | 11.47 | 11.65 | 11.47 | 11.54 | 6,083 | -0.03(-0.26%) |
Dec 07, 2009 | 11.80 | 11.80 | 11.51 | 11.56 | 6,912 | -0.21(-1.76%) |
Dec 04, 2009 | 11.53 | 11.86 | 11.46 | 11.77 | 22,921 | +0.41(+3.56%) |
Dec 03, 2009 | 11.35 | 11.51 | 11.31 | 11.37 | 15,192 | -0.05(-0.43%) |
Dec 02, 2009 | 11.18 | 11.42 | 11.18 | 11.42 | 8,623 | +0.24(+2.12%) |
Dec 01, 2009 | 11.21 | 11.34 | 11.15 | 11.18 | 16,959 | +0.01(+0.09%) |
Nov 30, 2009 | 11.42 | 11.42 | 11.14 | 11.17 | 20,993 | -0.21(-1.82%) |
Nov 27, 2009 | 11.41 | 11.44 | 11.38 | 11.38 | 6,274 | -0.13(-1.12%) |
Nov 25, 2009 | 11.62 | 11.65 | 11.49 | 11.51 | 2,369 | -0.11(-0.94%) |
Nov 24, 2009 | 11.68 | 11.68 | 11.44 | 11.61 | 5,733 | -0.10(-0.84%) |
Nov 23, 2009 | 11.54 | 11.76 | 11.45 | 11.71 | 14,505 | +0.33(+2.86%) |
Nov 20, 2009 | 11.07 | 11.44 | 11.07 | 11.39 | 11,728 | +0.30(+2.67%) |
Nov 19, 2009 | 11.29 | 11.35 | 11.01 | 11.09 | 15,387 | -0.32(-2.77%) |
Nov 18, 2009 | 11.40 | 11.59 | 11.23 | 11.41 | 9,995 | +0.03(+0.26%) |
Nov 17, 2009 | 11.60 | 12.15 | 11.38 | 11.38 | 31,454 | -0.27(-2.29%) |
Nov 16, 2009 | 11.56 | 11.82 | 11.41 | 11.64 | 18,012 | +0.11(+0.94%) |
Nov 13, 2009 | 11.21 | 11.54 | 11.18 | 11.54 | 12,911 | +0.33(+2.91%) |
Nov 12, 2009 | 11.99 | 11.99 | 11.15 | 11.21 | 34,220 | -0.82(-6.82%) |
Nov 11, 2009 | 11.86 | 12.05 | 11.65 | 12.03 | 15,553 | +0.34(+2.87%) |
Nov 10, 2009 | 11.42 | 11.81 | 11.42 | 11.69 | 25,427 | +0.18(+1.54%) |
Nov 09, 2009 | 11.66 | 11.89 | 11.41 | 11.52 | 29,868 | -0.11(-0.94%) |
Nov 06, 2009 | 11.54 | 11.62 | 11.29 | 11.62 | 13,457 | -0.08(-0.68%) |
Nov 05, 2009 | 11.37 | 11.72 | 11.37 | 11.70 | 10,166 | +0.43(+3.77%) |
Nov 04, 2009 | 11.46 | 11.59 | 11.27 | 11.28 | 21,248 | -0.11(-0.96%) |
Nov 03, 2009 | 11.70 | 11.76 | 11.13 | 11.39 | 29,515 | -0.43(-3.60%) |
Nov 02, 2009 | 11.44 | 12.16 | 11.44 | 11.81 | 25,345 | -0.09(-0.75%) |
Oct 30, 2009 | 11.91 | 12.14 | 11.61 | 11.90 | 26,642 | -0.18(-1.47%) |
Oct 29, 2009 | 11.57 | 12.16 | 11.36 | 12.08 | 31,965 | +0.40(+3.38%) |
Oct 28, 2009 | 11.69 | 12.06 | 11.54 | 11.68 | 23,414 | +0.04(+0.34%) |
Oct 27, 2009 | 11.47 | 12.21 | 11.29 | 11.64 | 30,491 | +0.34(+2.97%) |
Oct 26, 2009 | 11.60 | 11.75 | 11.28 | 11.31 | 6,809 | -0.26(-2.22%) |
Oct 23, 2009 | 11.55 | 11.79 | 11.46 | 11.56 | 15,663 | +0.10(+0.86%) |
Oct 22, 2009 | 11.54 | 11.76 | 11.27 | 11.47 | 18,270 | -0.05(-0.43%) |
Oct 21, 2009 | 11.98 | 12.05 | 11.50 | 11.52 | 15,631 | -0.34(-2.84%) |
Oct 20, 2009 | 11.79 | 12.19 | 11.77 | 11.85 | 9,331 | -0.39(-3.15%) |
Oct 19, 2009 | 11.84 | 12.36 | 11.31 | 12.24 | 62,373 | +0.43(+3.68%) |
Oct 16, 2009 | 11.62 | 11.87 | 11.37 | 11.80 | 20,493 | +0.15(+1.27%) |
Oct 15, 2009 | 11.66 | 11.83 | 11.49 | 11.65 | 13,653 | -0.02(-0.17%) |
Oct 14, 2009 | 11.60 | 11.92 | 11.37 | 11.67 | 17,332 | +0.24(+2.07%) |
Oct 13, 2009 | 11.70 | 11.70 | 11.44 | 11.44 | 22,426 | -0.25(-2.11%) |
Oct 12, 2009 | 11.71 | 12.00 | 11.50 | 11.68 | 38,323 | -0.04(-0.34%) |
Oct 09, 2009 | 11.37 | 11.75 | 11.37 | 11.72 | 23,175 | +0.41(+3.58%) |
Oct 08, 2009 | 11.16 | 11.54 | 10.86 | 11.32 | 29,670 | +0.28(+2.51%) |
Oct 07, 2009 | 10.82 | 11.32 | 10.82 | 11.04 | 29,689 | +0.17(+1.55%) |
Oct 06, 2009 | 10.69 | 10.96 | 10.68 | 10.87 | 40,963 | +0.40(+3.77%) |
Oct 05, 2009 | 10.13 | 10.98 | 10.13 | 10.48 | 45,595 | +0.41(+4.02%) |
Oct 02, 2009 | 10.04 | 10.67 | 9.756 | 10.07 | 169,571 | -0.07(-0.68%) |