Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.92 | 11.88 | 11.88 | 11.88 | 75,677 | -0.01(-0.06%) |
Dec 30, 2009 | 11.75 | 12.00 | 11.58 | 11.89 | 56,469 | +0.04(+0.30%) |
Dec 29, 2009 | 11.67 | 11.95 | 11.50 | 11.85 | 38,806 | +0.19(+1.59%) |
Dec 28, 2009 | 11.87 | 11.87 | 11.56 | 11.67 | 49,236 | -0.12(-1.03%) |
Dec 24, 2009 | 11.60 | 12.09 | 11.60 | 11.79 | 9,661 | -0.22(-1.84%) |
Dec 23, 2009 | 11.96 | 12.12 | 11.60 | 12.01 | 50,960 | +0.14(+1.20%) |
Dec 22, 2009 | 11.99 | 12.06 | 11.30 | 11.87 | 62,852 | -0.16(-1.30%) |
Dec 21, 2009 | 11.99 | 12.08 | 11.52 | 12.02 | 47,295 | +0.06(+0.54%) |
Dec 18, 2009 | 12.11 | 12.11 | 11.45 | 11.96 | 186,094 | -0.02(-0.18%) |
Dec 17, 2009 | 12.04 | 12.22 | 11.95 | 11.98 | 79,015 | -0.18(-1.47%) |
Dec 16, 2009 | 12.25 | 12.40 | 12.10 | 12.16 | 81,557 | +0.06(+0.53%) |
Dec 15, 2009 | 12.19 | 12.47 | 12.09 | 12.09 | 80,254 | -0.26(-2.14%) |
Dec 14, 2009 | 12.31 | 12.47 | 12.17 | 12.36 | 19,058 | +0.14(+1.17%) |
Dec 11, 2009 | 12.20 | 12.43 | 12.09 | 12.22 | 50,194 | -0.04(-0.29%) |
Dec 10, 2009 | 12.45 | 12.49 | 12.01 | 12.25 | 67,750 | -0.18(-1.44%) |
Dec 09, 2009 | 12.18 | 12.52 | 12.14 | 12.43 | 38,605 | +0.09(+0.69%) |
Dec 08, 2009 | 12.18 | 12.52 | 12.06 | 12.34 | 54,728 | +0.13(+1.05%) |
Dec 07, 2009 | 12.37 | 12.47 | 11.99 | 12.22 | 32,071 | -0.15(-1.21%) |
Dec 04, 2009 | 12.47 | 12.54 | 12.13 | 12.37 | 110,614 | +0.19(+1.58%) |
Dec 03, 2009 | 12.42 | 12.42 | 12.08 | 12.17 | 68,546 | -0.15(-1.22%) |
Dec 02, 2009 | 12.19 | 12.37 | 12.14 | 12.32 | 27,861 | +0.11(+0.93%) |
Dec 01, 2009 | 12.46 | 12.46 | 11.77 | 12.21 | 51,138 | -0.16(-1.27%) |
Nov 30, 2009 | 12.06 | 12.37 | 11.89 | 12.37 | 104,902 | +0.24(+2.00%) |
Nov 27, 2009 | 11.81 | 12.44 | 11.81 | 12.12 | 49,850 | -0.04(-0.35%) |
Nov 25, 2009 | 12.29 | 12.39 | 12.07 | 12.17 | 47,114 | -0.06(-0.47%) |
Nov 24, 2009 | 12.10 | 12.34 | 11.84 | 12.22 | 105,949 | +0.29(+2.45%) |
Nov 23, 2009 | 11.75 | 12.20 | 11.75 | 11.93 | 42,159 | +0.34(+2.89%) |
Nov 20, 2009 | 11.32 | 11.70 | 11.32 | 11.60 | 36,018 | +0.15(+1.31%) |
Nov 19, 2009 | 11.37 | 11.49 | 11.29 | 11.45 | 97,554 | -0.02(-0.19%) |
Nov 18, 2009 | 11.34 | 11.49 | 11.24 | 11.47 | 32,929 | +0.18(+1.58%) |
Nov 17, 2009 | 11.27 | 11.39 | 11.20 | 11.29 | 16,316 | -0.01(-0.06%) |
Nov 16, 2009 | 10.77 | 11.37 | 10.76 | 11.30 | 72,727 | +0.66(+6.24%) |
Nov 13, 2009 | 10.64 | 10.78 | 10.53 | 10.63 | 36,644 | -0.08(-0.73%) |
Nov 12, 2009 | 11.45 | 11.55 | 10.70 | 10.71 | 64,359 | -0.71(-6.25%) |
Nov 11, 2009 | 11.15 | 11.60 | 11.07 | 11.42 | 66,724 | +0.38(+3.42%) |
Nov 10, 2009 | 10.97 | 11.12 | 10.97 | 11.05 | 56,899 | -0.09(-0.77%) |
Nov 09, 2009 | 10.67 | 11.16 | 10.67 | 11.13 | 69,770 | +0.54(+5.12%) |
Nov 06, 2009 | 10.74 | 10.80 | 10.55 | 10.59 | 49,913 | -0.22(-2.05%) |
Nov 05, 2009 | 10.70 | 10.87 | 10.70 | 10.81 | 45,526 | +0.26(+2.43%) |
Nov 04, 2009 | 10.87 | 10.89 | 10.55 | 10.55 | 95,114 | -0.24(-2.25%) |
Nov 03, 2009 | 10.54 | 11.03 | 10.40 | 10.80 | 47,008 | +0.26(+2.44%) |
Nov 02, 2009 | 10.48 | 10.69 | 10.18 | 10.54 | 44,834 | +0.11(+1.03%) |
Oct 30, 2009 | 10.85 | 11.06 | 10.34 | 10.43 | 96,318 | -0.49(-4.44%) |
Oct 29, 2009 | 10.80 | 11.02 | 10.60 | 10.92 | 34,172 | +0.23(+2.14%) |
Oct 28, 2009 | 10.70 | 11.15 | 10.68 | 10.69 | 124,770 | -0.29(-2.60%) |
Oct 27, 2009 | 10.96 | 11.26 | 10.90 | 10.97 | 54,596 | +0.01(+0.06%) |
Oct 26, 2009 | 11.29 | 11.35 | 10.94 | 10.97 | 39,123 | -0.24(-2.16%) |
Oct 23, 2009 | 11.23 | 11.45 | 11.19 | 11.21 | 35,478 | -0.20(-1.75%) |
Oct 22, 2009 | 11.30 | 11.41 | 11.14 | 11.41 | 27,864 | +0.10(+0.88%) |
Oct 21, 2009 | 11.27 | 11.57 | 11.14 | 11.31 | 71,007 | +0.04(+0.32%) |
Oct 20, 2009 | 11.21 | 11.34 | 11.18 | 11.27 | 67,013 | +0.08(+0.70%) |
Oct 19, 2009 | 11.20 | 11.61 | 11.14 | 11.20 | 18,357 | +0.07(+0.64%) |
Oct 16, 2009 | 11.19 | 11.19 | 11.06 | 11.12 | 33,726 | -0.02(-0.19%) |
Oct 15, 2009 | 11.13 | 11.25 | 11.10 | 11.15 | 17,393 | -0.15(-1.33%) |
Oct 14, 2009 | 11.20 | 11.30 | 11.06 | 11.30 | 20,350 | +0.25(+2.26%) |
Oct 13, 2009 | 11.07 | 11.21 | 11.00 | 11.05 | 24,237 | -0.01(-0.13%) |
Oct 12, 2009 | 11.07 | 11.18 | 10.99 | 11.06 | 23,544 | -0.11(-0.96%) |
Oct 09, 2009 | 10.75 | 11.17 | 10.75 | 11.17 | 40,449 | +0.45(+4.19%) |
Oct 08, 2009 | 10.88 | 11.01 | 10.72 | 10.72 | 35,066 | -0.06(-0.53%) |
Oct 07, 2009 | 10.92 | 11.02 | 10.70 | 10.77 | 65,598 | -0.34(-3.02%) |
Oct 06, 2009 | 11.15 | 11.15 | 10.68 | 11.11 | 18,288 | +0.09(+0.78%) |
Oct 05, 2009 | 10.81 | 11.05 | 10.59 | 11.02 | 50,413 | +0.31(+2.86%) |
Oct 02, 2009 | 10.76 | 11.27 | 10.61 | 10.72 | 50,266 | -0.14(-1.25%) |