Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.80 | 10.80 | 10.80 | 0 | +0.45(+4.35%) | |
Dec 30, 2009 | 10.25 | 10.35 | 10.20 | 10.35 | 671,785 | +0.00(+0.00%) |
Dec 29, 2009 | 10.53 | 10.53 | 10.26 | 10.35 | 593,240 | -0.16(-1.52%) |
Dec 24, 2009 | 10.57 | 10.58 | 10.43 | 10.51 | 364,906 | +0.01(+0.10%) |
Dec 23, 2009 | 10.44 | 10.63 | 10.35 | 10.50 | 1,034,533 | +0.09(+0.86%) |
Dec 22, 2009 | 10.51 | 10.60 | 10.38 | 10.41 | 520,497 | -0.14(-1.33%) |
Dec 21, 2009 | 10.70 | 10.74 | 10.30 | 10.55 | 561,548 | -0.15(-1.40%) |
Dec 18, 2009 | 10.72 | 10.88 | 10.53 | 10.70 | 5,632,289 | -0.08(-0.74%) |
Dec 17, 2009 | 10.66 | 10.78 | 10.63 | 10.78 | 1,053,766 | -0.09(-0.83%) |
Dec 16, 2009 | 10.95 | 10.97 | 10.77 | 10.87 | 925,168 | +0.02(+0.18%) |
Dec 15, 2009 | 10.65 | 10.89 | 10.55 | 10.85 | 1,929,824 | +0.16(+1.50%) |
Dec 14, 2009 | 10.55 | 10.69 | 10.62 | 10.69 | 1,722,173 | +0.21(+2.00%) |
Dec 11, 2009 | 10.75 | 10.75 | 10.35 | 10.48 | 2,219,215 | -0.23(-2.15%) |
Dec 10, 2009 | 10.85 | 10.98 | 10.68 | 10.71 | 969,253 | -0.08(-0.74%) |
Dec 09, 2009 | 10.36 | 11.04 | 10.25 | 10.79 | 10,843,150 | -0.40(-3.57%) |
Dec 08, 2009 | 12.33 | 12.53 | 11.00 | 11.19 | 712,361 | -1.41(-11.19%) |
Dec 07, 2009 | 13.15 | 13.18 | 12.17 | 12.60 | 863,839 | -0.58(-4.40%) |
Dec 04, 2009 | 13.79 | 13.80 | 12.50 | 13.18 | 656,852 | -1.01(-7.12%) |
Dec 03, 2009 | 14.49 | 14.80 | 13.96 | 14.19 | 785,155 | -0.30(-2.07%) |
Dec 02, 2009 | 14.24 | 15.10 | 14.14 | 14.49 | 895,830 | +0.57(+4.09%) |
Dec 01, 2009 | 13.05 | 14.08 | 13.05 | 13.92 | 821,630 | +0.92(+7.08%) |
Nov 30, 2009 | 13.00 | 13.25 | 12.81 | 13.00 | 253,326 | -0.04(-0.31%) |
Nov 27, 2009 | 13.00 | 13.47 | 12.55 | 13.04 | 887,579 | -0.24(-1.81%) |
Nov 26, 2009 | 11.75 | 13.53 | 11.72 | 13.28 | 418,493 | +1.31(+10.94%) |
Nov 25, 2009 | 11.32 | 12.06 | 11.20 | 11.97 | 632,743 | +1.03(+9.41%) |
Nov 24, 2009 | 11.30 | 11.32 | 10.84 | 10.94 | 189,839 | -0.32(-2.84%) |
Nov 23, 2009 | 10.87 | 11.32 | 10.86 | 11.26 | 201,961 | +0.64(+6.03%) |
Nov 20, 2009 | 10.49 | 10.75 | 10.42 | 10.62 | 100,601 | +0.11(+1.05%) |
Nov 19, 2009 | 10.40 | 10.67 | 10.40 | 10.51 | 308,402 | -0.07(-0.66%) |
Nov 18, 2009 | 10.52 | 10.61 | 10.42 | 10.58 | 456,746 | +0.11(+1.05%) |
Nov 17, 2009 | 10.50 | 10.54 | 10.40 | 10.47 | 211,350 | -0.08(-0.76%) |
Nov 16, 2009 | 10.38 | 10.55 | 10.31 | 10.55 | 439,759 | +0.49(+4.87%) |
Nov 13, 2009 | 9.660 | 10.14 | 9.800 | 10.06 | 84,346 | +0.23(+2.34%) |
Nov 12, 2009 | 9.960 | 10.00 | 9.830 | 9.830 | 241,012 | -0.29(-2.87%) |
Nov 11, 2009 | 10.35 | 10.38 | 10.05 | 10.12 | 213,520 | -0.05(-0.49%) |
Nov 10, 2009 | 10.25 | 10.28 | 10.08 | 10.17 | 148,249 | +0.10(+0.99%) |
Nov 09, 2009 | 10.54 | 10.65 | 9.920 | 10.07 | 705,171 | -0.23(-2.23%) |
Nov 06, 2009 | 10.00 | 10.57 | 9.920 | 10.30 | 481,614 | +0.39(+3.94%) |
Nov 05, 2009 | 9.790 | 9.990 | 9.730 | 9.910 | 684,261 | +0.03(+0.30%) |
Nov 04, 2009 | 9.200 | 9.960 | 9.200 | 9.880 | 309,794 | +0.72(+7.86%) |
Nov 03, 2009 | 8.300 | 9.180 | 7.810 | 9.160 | 356,117 | +0.84(+10.10%) |
Nov 02, 2009 | 8.300 | 8.460 | 8.250 | 8.320 | 169,956 | +0.02(+0.24%) |
Oct 30, 2009 | 8.620 | 8.620 | 8.200 | 8.300 | 69,335 | -0.20(-2.35%) |
Oct 29, 2009 | 8.440 | 8.600 | 8.440 | 8.500 | 424,539 | +0.19(+2.29%) |
Oct 28, 2009 | 8.470 | 8.590 | 8.280 | 8.310 | 168,432 | -0.34(-3.93%) |
Oct 27, 2009 | 8.380 | 8.740 | 8.180 | 8.650 | 524,990 | +0.29(+3.47%) |
Oct 26, 2009 | 8.550 | 8.570 | 8.340 | 8.360 | 245,575 | -0.20(-2.34%) |
Oct 23, 2009 | 8.450 | 8.560 | 8.480 | 8.560 | 170,192 | +0.18(+2.15%) |
Oct 22, 2009 | 8.350 | 8.480 | 8.300 | 8.380 | 106,025 | +0.09(+1.09%) |
Oct 21, 2009 | 8.100 | 8.390 | 8.100 | 8.290 | 88,566 | +0.04(+0.48%) |
Oct 20, 2009 | 8.260 | 8.260 | 8.180 | 8.250 | 140,008 | +0.00(+0.00%) |
Oct 19, 2009 | 7.960 | 8.250 | 7.950 | 8.250 | 203,706 | +0.30(+3.77%) |
Oct 16, 2009 | 7.980 | 7.990 | 7.930 | 7.950 | 193,505 | +0.05(+0.63%) |
Oct 15, 2009 | 7.820 | 7.970 | 7.780 | 7.900 | 154,781 | -0.07(-0.88%) |
Oct 14, 2009 | 7.990 | 8.050 | 7.890 | 7.970 | 193,483 | +0.05(+0.63%) |
Oct 13, 2009 | 7.970 | 8.080 | 7.880 | 7.920 | 175,814 | -0.05(-0.63%) |
Oct 09, 2009 | 7.830 | 7.970 | 7.730 | 7.970 | 80,629 | -0.03(-0.38%) |
Oct 08, 2009 | 7.970 | 8.030 | 7.940 | 8.000 | 331,660 | +0.07(+0.88%) |
Oct 07, 2009 | 7.720 | 7.950 | 7.720 | 7.930 | 145,191 | +0.21(+2.72%) |
Oct 06, 2009 | 7.490 | 7.910 | 7.490 | 7.720 | 387,559 | +0.38(+5.18%) |
Oct 05, 2009 | 7.300 | 7.430 | 7.210 | 7.340 | 71,867 | +0.11(+1.52%) |
Oct 02, 2009 | 7.110 | 7.300 | 7.050 | 7.230 | 108,806 | +0.05(+0.70%) |