Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.97 | 10.83 | 10.83 | 10.83 | 477,190 | -0.11(-0.98%) |
Dec 30, 2009 | 10.91 | 10.94 | 10.90 | 10.94 | 364,748 | -0.01(-0.07%) |
Dec 29, 2009 | 10.99 | 10.99 | 10.94 | 10.95 | 268,250 | +0.01(+0.07%) |
Dec 28, 2009 | 10.98 | 10.99 | 10.92 | 10.94 | 233,165 | -0.00(-0.04%) |
Dec 24, 2009 | 10.92 | 10.94 | 10.91 | 10.94 | 148,809 | +0.05(+0.49%) |
Dec 23, 2009 | 10.90 | 10.90 | 10.85 | 10.89 | 260,472 | +0.01(+0.11%) |
Dec 22, 2009 | 10.87 | 10.89 | 10.85 | 10.88 | 270,234 | +0.04(+0.38%) |
Dec 21, 2009 | 10.79 | 10.87 | 10.79 | 10.84 | 222,333 | +0.10(+0.96%) |
Dec 18, 2009 | 10.73 | 10.73 | 10.64 | 10.73 | 323,841 | +0.06(+0.55%) |
Dec 17, 2009 | 10.74 | 10.74 | 10.66 | 10.68 | 305,054 | -0.12(-1.11%) |
Dec 16, 2009 | 10.83 | 10.85 | 10.78 | 10.79 | 141,398 | +0.03(+0.26%) |
Dec 15, 2009 | 10.80 | 10.82 | 10.75 | 10.77 | 191,130 | -0.06(-0.53%) |
Dec 14, 2009 | 10.82 | 10.83 | 10.80 | 10.82 | 308,577 | +0.09(+0.81%) |
Dec 11, 2009 | 10.75 | 10.76 | 10.70 | 10.74 | 231,906 | +0.05(+0.42%) |
Dec 10, 2009 | 10.71 | 10.73 | 10.68 | 10.69 | 304,062 | +0.06(+0.57%) |
Dec 09, 2009 | 10.61 | 10.64 | 10.55 | 10.63 | 387,601 | +0.03(+0.29%) |
Dec 08, 2009 | 10.66 | 10.66 | 10.58 | 10.60 | 735,787 | -0.11(-1.05%) |
Dec 07, 2009 | 10.73 | 10.78 | 10.69 | 10.71 | 477,435 | -0.01(-0.11%) |
Dec 04, 2009 | 10.82 | 10.86 | 10.65 | 10.73 | 531,170 | +0.05(+0.50%) |
Dec 03, 2009 | 10.78 | 10.84 | 10.66 | 10.67 | 187,152 | -0.08(-0.77%) |
Dec 02, 2009 | 10.77 | 10.81 | 10.72 | 10.76 | 189,151 | +0.01(+0.11%) |
Dec 01, 2009 | 10.71 | 10.78 | 10.71 | 10.74 | 584,338 | +0.12(+1.10%) |
Nov 30, 2009 | 10.59 | 10.63 | 10.54 | 10.63 | 437,379 | +0.04(+0.35%) |
Nov 27, 2009 | 10.50 | 10.66 | 10.47 | 10.59 | 418,597 | -0.18(-1.64%) |
Nov 25, 2009 | 10.75 | 10.78 | 10.71 | 10.77 | 319,685 | +0.05(+0.50%) |
Nov 24, 2009 | 10.73 | 10.73 | 10.64 | 10.71 | 299,904 | +0.00(+0.00%) |
Nov 23, 2009 | 10.71 | 10.78 | 10.69 | 10.71 | 270,421 | +0.12(+1.17%) |
Nov 20, 2009 | 10.57 | 10.60 | 10.54 | 10.59 | 308,642 | -0.04(-0.35%) |
Nov 19, 2009 | 10.71 | 10.71 | 10.55 | 10.63 | 420,218 | -0.13(-1.23%) |
Nov 18, 2009 | 10.76 | 10.77 | 10.70 | 10.76 | 338,038 | -0.01(-0.08%) |
Nov 17, 2009 | 10.74 | 10.77 | 10.70 | 10.77 | 294,305 | +0.01(+0.08%) |
Nov 16, 2009 | 10.68 | 10.80 | 10.67 | 10.76 | 494,167 | +0.16(+1.50%) |
Nov 13, 2009 | 10.56 | 10.64 | 10.52 | 10.60 | 526,716 | +0.05(+0.48%) |
Nov 12, 2009 | 10.71 | 10.71 | 10.53 | 10.55 | 233,345 | -0.11(-1.01%) |
Nov 11, 2009 | 10.68 | 10.72 | 10.61 | 10.66 | 284,958 | +0.07(+0.62%) |
Nov 10, 2009 | 10.58 | 10.63 | 10.55 | 10.59 | 240,860 | -0.00(-0.04%) |
Nov 09, 2009 | 10.52 | 10.91 | 10.46 | 10.59 | 361,927 | +0.23(+2.24%) |
Nov 06, 2009 | 10.30 | 10.43 | 10.27 | 10.36 | 234,022 | +0.02(+0.21%) |
Nov 05, 2009 | 10.23 | 10.35 | 10.21 | 10.34 | 110,292 | +0.19(+1.89%) |
Nov 04, 2009 | 10.22 | 10.29 | 10.14 | 10.15 | 99,535 | +0.04(+0.37%) |