Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.78 | 11.66 | 11.66 | 11.66 | 206,713 | -0.10(-0.82%) |
Dec 30, 2009 | 11.73 | 11.78 | 11.54 | 11.75 | 363,143 | -0.01(-0.08%) |
Dec 29, 2009 | 11.99 | 11.99 | 11.75 | 11.76 | 417,875 | -0.17(-1.46%) |
Dec 28, 2009 | 11.96 | 12.06 | 11.74 | 11.94 | 218,495 | +0.05(+0.41%) |
Dec 24, 2009 | 11.98 | 11.98 | 11.84 | 11.89 | 79,805 | -0.02(-0.16%) |
Dec 23, 2009 | 11.86 | 12.07 | 11.79 | 11.91 | 336,190 | +0.05(+0.41%) |
Dec 22, 2009 | 11.67 | 11.99 | 11.67 | 11.86 | 369,916 | +0.20(+1.74%) |
Dec 21, 2009 | 11.53 | 11.75 | 11.38 | 11.66 | 468,153 | +0.21(+1.86%) |
Dec 18, 2009 | 11.36 | 11.52 | 11.27 | 11.44 | 838,493 | +0.15(+1.37%) |
Dec 17, 2009 | 11.25 | 11.35 | 11.20 | 11.29 | 349,178 | -0.01(-0.08%) |
Dec 16, 2009 | 10.88 | 11.33 | 10.88 | 11.30 | 942,908 | +0.47(+4.37%) |
Dec 15, 2009 | 10.65 | 11.00 | 10.65 | 10.83 | 958,760 | -0.04(-0.36%) |
Dec 14, 2009 | 10.82 | 10.90 | 10.68 | 10.86 | 491,461 | +0.07(+0.63%) |
Dec 11, 2009 | 10.79 | 10.91 | 10.72 | 10.80 | 330,021 | +0.04(+0.36%) |
Dec 10, 2009 | 10.92 | 10.92 | 10.70 | 10.76 | 665,291 | -0.14(-1.24%) |
Dec 09, 2009 | 10.65 | 10.90 | 10.51 | 10.89 | 737,313 | +0.23(+2.18%) |
Dec 08, 2009 | 10.56 | 10.80 | 10.55 | 10.66 | 329,823 | -0.01(-0.09%) |
Dec 07, 2009 | 10.68 | 10.84 | 10.60 | 10.67 | 365,839 | +0.00(+0.00%) |
Dec 04, 2009 | 10.84 | 10.84 | 10.55 | 10.67 | 690,723 | +0.06(+0.55%) |
Dec 03, 2009 | 10.89 | 10.97 | 10.59 | 10.61 | 561,987 | -0.20(-1.88%) |
Dec 02, 2009 | 10.83 | 11.10 | 10.53 | 10.82 | 1,854,202 | -0.04(-0.36%) |
Dec 01, 2009 | 11.01 | 11.15 | 10.78 | 10.85 | 823,324 | -0.10(-0.88%) |
Nov 30, 2009 | 11.06 | 11.27 | 10.69 | 10.95 | 414,812 | -0.10(-0.87%) |
Nov 27, 2009 | 11.00 | 11.24 | 10.99 | 11.05 | 132,471 | -0.37(-3.22%) |
Nov 25, 2009 | 11.35 | 11.51 | 11.26 | 11.41 | 325,155 | +0.09(+0.77%) |
Nov 24, 2009 | 11.40 | 11.43 | 11.15 | 11.33 | 617,573 | -0.03(-0.26%) |
Nov 23, 2009 | 11.44 | 11.60 | 11.17 | 11.36 | 544,733 | +0.19(+1.73%) |
Nov 20, 2009 | 10.92 | 11.44 | 10.92 | 11.16 | 580,161 | +0.13(+1.14%) |
Nov 19, 2009 | 10.93 | 11.12 | 10.93 | 11.04 | 485,373 | -0.02(-0.17%) |
Nov 18, 2009 | 10.98 | 11.31 | 10.92 | 11.06 | 422,390 | +0.05(+0.44%) |
Nov 17, 2009 | 10.84 | 11.07 | 10.74 | 11.01 | 443,219 | +0.08(+0.71%) |
Nov 16, 2009 | 10.56 | 10.96 | 10.50 | 10.93 | 342,985 | +0.49(+4.72%) |
Nov 13, 2009 | 10.33 | 10.60 | 10.20 | 10.44 | 536,708 | -0.11(-1.01%) |
Nov 12, 2009 | 10.94 | 10.94 | 10.49 | 10.55 | 272,916 | -0.35(-3.19%) |
Nov 11, 2009 | 11.08 | 11.08 | 10.66 | 10.89 | 424,514 | -0.05(-0.44%) |
Nov 10, 2009 | 10.83 | 11.12 | 10.83 | 10.94 | 405,096 | +0.02(+0.18%) |
Nov 09, 2009 | 10.78 | 10.95 | 10.62 | 10.92 | 491,473 | +0.26(+2.45%) |
Nov 06, 2009 | 10.56 | 10.84 | 10.51 | 10.66 | 263,184 | -0.07(-0.63%) |
Nov 05, 2009 | 10.59 | 10.77 | 10.48 | 10.73 | 513,619 | +0.27(+2.59%) |
Nov 04, 2009 | 10.68 | 10.79 | 10.44 | 10.46 | 467,350 | -0.19(-1.81%) |
Nov 03, 2009 | 10.55 | 10.65 | 10.38 | 10.65 | 587,749 | +0.06(+0.55%) |
Nov 02, 2009 | 10.62 | 10.78 | 10.51 | 10.59 | 537,139 | +0.12(+1.11%) |
Oct 30, 2009 | 11.14 | 11.29 | 10.47 | 10.48 | 1,140,947 | -0.70(-6.23%) |
Oct 29, 2009 | 10.44 | 11.41 | 10.42 | 11.17 | 2,270,541 | +1.46(+15.03%) |
Oct 28, 2009 | 10.33 | 10.50 | 9.704 | 9.714 | 746,658 | -0.67(-6.42%) |
Oct 27, 2009 | 10.22 | 10.49 | 10.16 | 10.38 | 627,707 | +0.16(+1.61%) |
Oct 26, 2009 | 10.28 | 10.49 | 10.17 | 10.22 | 413,919 | -0.09(-0.84%) |
Oct 23, 2009 | 10.25 | 10.53 | 10.17 | 10.30 | 402,235 | -0.22(-2.11%) |
Oct 22, 2009 | 10.44 | 10.55 | 10.33 | 10.53 | 300,745 | +0.10(+0.93%) |
Oct 21, 2009 | 10.52 | 10.66 | 10.42 | 10.43 | 616,037 | -0.16(-1.55%) |
Oct 20, 2009 | 10.58 | 10.99 | 10.56 | 10.59 | 536,173 | -0.43(-3.86%) |
Oct 19, 2009 | 11.14 | 11.14 | 10.94 | 11.02 | 386,584 | -0.07(-0.61%) |
Oct 16, 2009 | 11.16 | 11.21 | 11.07 | 11.09 | 552,941 | -0.13(-1.12%) |
Oct 15, 2009 | 11.12 | 11.21 | 11.12 | 11.21 | 397,443 | +0.02(+0.17%) |
Oct 14, 2009 | 11.02 | 11.32 | 11.01 | 11.19 | 803,096 | +0.42(+3.86%) |
Oct 13, 2009 | 10.75 | 10.93 | 10.72 | 10.78 | 366,761 | +0.11(+1.00%) |
Oct 12, 2009 | 10.87 | 11.00 | 10.62 | 10.67 | 522,689 | -0.01(-0.09%) |
Oct 09, 2009 | 10.53 | 10.84 | 10.50 | 10.68 | 250,523 | +0.14(+1.28%) |
Oct 08, 2009 | 10.65 | 10.75 | 10.52 | 10.55 | 646,556 | -0.06(-0.55%) |
Oct 07, 2009 | 10.73 | 10.81 | 10.51 | 10.60 | 376,687 | -0.17(-1.61%) |
Oct 06, 2009 | 10.55 | 10.88 | 10.28 | 10.78 | 1,146,138 | +0.34(+3.24%) |
Oct 05, 2009 | 10.24 | 10.59 | 10.22 | 10.44 | 989,111 | +0.31(+3.05%) |
Oct 02, 2009 | 10.10 | 10.25 | 9.902 | 10.13 | 779,895 | -0.12(-1.13%) |