Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.46 | 11.53 | 11.53 | 11.53 | 123,054 | +0.05(+0.43%) |
Dec 30, 2009 | 11.27 | 11.48 | 11.11 | 11.48 | 121,399 | +0.12(+1.02%) |
Dec 29, 2009 | 11.34 | 11.40 | 11.29 | 11.37 | 202,687 | +0.02(+0.22%) |
Dec 28, 2009 | 11.43 | 11.45 | 11.18 | 11.34 | 94,603 | -0.06(-0.51%) |
Dec 24, 2009 | 11.49 | 11.52 | 11.40 | 11.40 | 48,233 | -0.07(-0.58%) |
Dec 23, 2009 | 11.31 | 11.56 | 11.25 | 11.47 | 129,369 | +0.22(+1.92%) |
Dec 22, 2009 | 11.49 | 11.53 | 11.20 | 11.25 | 249,144 | -0.24(-2.09%) |
Dec 21, 2009 | 11.49 | 11.64 | 11.42 | 11.49 | 179,607 | +0.06(+0.51%) |
Dec 18, 2009 | 11.04 | 11.44 | 10.97 | 11.43 | 394,524 | +0.50(+4.55%) |
Dec 17, 2009 | 10.60 | 11.00 | 10.60 | 10.94 | 178,237 | +0.20(+1.85%) |
Dec 16, 2009 | 10.77 | 10.80 | 10.50 | 10.74 | 90,115 | +0.12(+1.09%) |
Dec 15, 2009 | 11.09 | 11.13 | 10.53 | 10.62 | 177,245 | -0.48(-4.33%) |
Dec 14, 2009 | 10.99 | 11.20 | 10.53 | 11.10 | 144,290 | +0.47(+4.45%) |
Dec 11, 2009 | 10.93 | 11.16 | 10.47 | 10.63 | 222,753 | -0.19(-1.76%) |
Dec 10, 2009 | 11.24 | 11.33 | 10.77 | 10.82 | 92,599 | -0.38(-3.41%) |
Dec 09, 2009 | 11.08 | 11.24 | 10.99 | 11.20 | 52,739 | +0.16(+1.43%) |
Dec 08, 2009 | 11.16 | 11.35 | 10.92 | 11.04 | 91,843 | -0.21(-1.84%) |
Dec 07, 2009 | 11.20 | 11.35 | 10.92 | 11.25 | 162,865 | +0.08(+0.74%) |
Dec 04, 2009 | 10.93 | 11.20 | 10.83 | 11.17 | 243,730 | +0.37(+3.46%) |
Dec 03, 2009 | 10.82 | 10.94 | 10.74 | 10.79 | 105,835 | +0.02(+0.23%) |
Dec 02, 2009 | 10.61 | 10.84 | 10.55 | 10.77 | 65,618 | +0.18(+1.72%) |
Dec 01, 2009 | 10.49 | 10.80 | 10.32 | 10.59 | 335,803 | +0.26(+2.49%) |
Nov 30, 2009 | 9.757 | 10.36 | 9.579 | 10.33 | 210,720 | +0.81(+8.54%) |
Nov 27, 2009 | 9.865 | 10.33 | 9.517 | 9.517 | 58,665 | -0.70(-6.82%) |
Nov 25, 2009 | 10.86 | 10.90 | 10.21 | 10.21 | 55,299 | -0.62(-5.74%) |
Nov 24, 2009 | 10.84 | 10.89 | 10.62 | 10.84 | 42,426 | -0.03(-0.31%) |
Nov 23, 2009 | 10.72 | 10.93 | 10.70 | 10.87 | 122,174 | +0.38(+3.64%) |
Nov 20, 2009 | 10.34 | 10.62 | 10.31 | 10.49 | 68,678 | +0.07(+0.72%) |
Nov 19, 2009 | 10.40 | 10.50 | 9.990 | 10.41 | 81,882 | -0.14(-1.34%) |
Nov 18, 2009 | 10.70 | 10.70 | 10.33 | 10.55 | 28,660 | -0.12(-1.09%) |
Nov 17, 2009 | 10.61 | 10.79 | 10.55 | 10.67 | 35,371 | +0.02(+0.16%) |
Nov 16, 2009 | 10.02 | 10.77 | 10.02 | 10.65 | 60,280 | +0.78(+7.90%) |
Nov 13, 2009 | 9.791 | 10.03 | 9.666 | 9.874 | 35,198 | +0.08(+0.85%) |
Nov 12, 2009 | 10.06 | 10.20 | 9.749 | 9.791 | 51,815 | -0.31(-3.04%) |
Nov 11, 2009 | 10.18 | 10.18 | 9.874 | 10.10 | 121,318 | +0.08(+0.83%) |
Nov 10, 2009 | 10.39 | 10.50 | 9.998 | 10.01 | 43,160 | -0.44(-4.21%) |
Nov 09, 2009 | 10.48 | 10.64 | 10.33 | 10.45 | 80,650 | +0.14(+1.37%) |
Nov 06, 2009 | 9.890 | 10.37 | 9.824 | 10.31 | 69,110 | +0.22(+2.22%) |
Nov 05, 2009 | 9.840 | 10.35 | 9.840 | 10.09 | 204,800 | +0.36(+3.67%) |
Nov 04, 2009 | 9.957 | 9.981 | 9.658 | 9.733 | 90,646 | -0.14(-1.43%) |
Nov 03, 2009 | 9.708 | 9.948 | 9.666 | 9.874 | 109,270 | +0.11(+1.10%) |
Nov 02, 2009 | 9.915 | 10.02 | 9.608 | 9.766 | 116,337 | -0.09(-0.93%) |
Oct 30, 2009 | 10.06 | 10.06 | 9.791 | 9.857 | 115,484 | -0.32(-3.18%) |
Oct 29, 2009 | 10.48 | 10.48 | 10.06 | 10.18 | 88,168 | -0.18(-1.76%) |
Oct 28, 2009 | 10.03 | 10.76 | 10.03 | 10.36 | 151,238 | +0.34(+3.39%) |
Oct 27, 2009 | 10.26 | 10.26 | 9.998 | 10.02 | 29,878 | -0.17(-1.63%) |
Oct 26, 2009 | 10.28 | 10.72 | 10.16 | 10.19 | 72,229 | -0.05(-0.49%) |
Oct 23, 2009 | 10.30 | 10.66 | 10.16 | 10.24 | 72,944 | -0.14(-1.36%) |
Oct 22, 2009 | 10.41 | 10.60 | 10.21 | 10.38 | 75,013 | -0.02(-0.24%) |
Oct 21, 2009 | 10.74 | 10.89 | 10.35 | 10.40 | 127,828 | -0.36(-3.32%) |
Oct 20, 2009 | 10.79 | 10.84 | 10.45 | 10.76 | 49,020 | -0.05(-0.46%) |
Oct 19, 2009 | 10.82 | 10.85 | 10.65 | 10.81 | 21,139 | +0.02(+0.15%) |
Oct 16, 2009 | 10.55 | 10.88 | 10.53 | 10.79 | 81,248 | +0.12(+1.17%) |
Oct 15, 2009 | 10.34 | 10.84 | 10.26 | 10.67 | 91,355 | -0.08(-0.77%) |
Oct 14, 2009 | 10.64 | 10.78 | 10.47 | 10.75 | 60,601 | +0.34(+3.27%) |
Oct 13, 2009 | 10.16 | 10.76 | 10.05 | 10.41 | 120,395 | +0.17(+1.70%) |
Oct 12, 2009 | 10.29 | 10.37 | 10.22 | 10.24 | 35,149 | -0.12(-1.20%) |
Oct 09, 2009 | 10.02 | 10.36 | 9.957 | 10.36 | 67,760 | +0.37(+3.65%) |
Oct 08, 2009 | 9.981 | 10.12 | 9.733 | 9.998 | 82,994 | +0.15(+1.52%) |
Oct 07, 2009 | 10.01 | 10.11 | 9.691 | 9.849 | 41,340 | -0.28(-2.78%) |
Oct 06, 2009 | 10.04 | 10.18 | 9.724 | 10.13 | 53,371 | +0.22(+2.18%) |
Oct 05, 2009 | 9.666 | 10.18 | 9.193 | 9.915 | 97,526 | +0.33(+3.46%) |
Oct 02, 2009 | 9.384 | 9.807 | 9.384 | 9.583 | 56,312 | +0.04(+0.43%) |