Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.42 | 11.43 | 11.43 | 11.43 | 12,909 | -0.13(-1.10%) |
Dec 30, 2009 | 11.40 | 11.58 | 11.39 | 11.56 | 4,705 | +0.17(+1.52%) |
Dec 29, 2009 | 11.46 | 11.67 | 11.32 | 11.39 | 17,259 | -0.03(-0.25%) |
Dec 28, 2009 | 11.52 | 11.68 | 11.42 | 11.42 | 13,955 | +0.00(+0.00%) |
Dec 24, 2009 | 11.34 | 11.42 | 11.34 | 11.42 | 2,109 | +0.12(+1.09%) |
Dec 23, 2009 | 11.34 | 11.68 | 11.24 | 11.29 | 16,555 | -0.11(-1.00%) |
Dec 22, 2009 | 11.26 | 11.41 | 11.22 | 11.41 | 14,604 | +0.04(+0.33%) |
Dec 21, 2009 | 11.22 | 11.37 | 11.17 | 11.37 | 14,231 | +0.02(+0.16%) |
Dec 18, 2009 | 11.17 | 11.37 | 11.17 | 11.35 | 4,705 | +0.20(+1.77%) |
Dec 17, 2009 | 11.01 | 11.25 | 11.01 | 11.15 | 9,931 | +0.03(+0.28%) |
Dec 16, 2009 | 11.20 | 11.31 | 11.03 | 11.12 | 16,389 | -0.06(-0.55%) |
Dec 15, 2009 | 11.13 | 11.18 | 11.02 | 11.18 | 10,992 | -0.02(-0.18%) |
Dec 14, 2009 | 11.11 | 11.28 | 10.77 | 11.21 | 23,981 | +0.09(+0.82%) |
Dec 11, 2009 | 11.37 | 11.37 | 11.03 | 11.11 | 10,544 | -0.16(-1.45%) |
Dec 10, 2009 | 11.40 | 11.52 | 11.28 | 11.28 | 4,965 | -0.12(-1.05%) |
Dec 09, 2009 | 11.48 | 11.52 | 11.40 | 11.40 | 9,574 | -0.28(-2.38%) |
Dec 08, 2009 | 11.54 | 11.67 | 11.41 | 11.67 | 12,900 | +0.15(+1.31%) |
Dec 07, 2009 | 11.45 | 11.52 | 11.41 | 11.52 | 9,411 | +0.04(+0.36%) |
Dec 04, 2009 | 11.40 | 11.66 | 11.40 | 11.48 | 15,140 | +0.08(+0.72%) |
Dec 03, 2009 | 11.28 | 11.40 | 11.19 | 11.40 | 37,479 | +0.03(+0.30%) |
Dec 02, 2009 | 12.29 | 12.29 | 11.22 | 11.37 | 294,568 | -0.90(-7.33%) |
Dec 01, 2009 | 12.48 | 12.63 | 12.27 | 12.27 | 9,444 | -0.15(-1.22%) |
Nov 30, 2009 | 12.63 | 12.63 | 12.31 | 12.42 | 8,448 | -0.14(-1.13%) |
Nov 27, 2009 | 12.68 | 12.68 | 12.28 | 12.56 | 11,196 | -0.38(-2.93%) |
Nov 25, 2009 | 13.14 | 13.14 | 12.79 | 12.94 | 8,438 | -0.18(-1.34%) |
Nov 24, 2009 | 13.18 | 13.45 | 12.58 | 13.11 | 14,399 | -0.20(-1.49%) |
Nov 23, 2009 | 12.77 | 13.34 | 12.73 | 13.31 | 29,943 | +0.63(+4.97%) |
Nov 20, 2009 | 12.45 | 12.73 | 12.45 | 12.68 | 18,911 | +0.17(+1.34%) |
Nov 19, 2009 | 12.91 | 12.91 | 12.46 | 12.52 | 15,495 | -0.29(-2.26%) |
Nov 18, 2009 | 12.71 | 13.16 | 12.71 | 12.80 | 22,315 | +0.22(+1.72%) |
Nov 17, 2009 | 12.21 | 12.88 | 12.21 | 12.59 | 24,026 | +0.32(+2.60%) |
Nov 16, 2009 | 11.75 | 12.27 | 11.75 | 12.27 | 54,765 | +0.51(+4.36%) |
Nov 13, 2009 | 12.21 | 12.15 | 11.76 | 11.76 | 7,824 | -0.46(-3.74%) |
Nov 12, 2009 | 11.94 | 12.34 | 11.70 | 12.21 | 55,851 | +0.40(+3.43%) |
Nov 11, 2009 | 11.41 | 11.92 | 11.35 | 11.81 | 29,920 | +0.46(+4.05%) |
Nov 10, 2009 | 11.44 | 11.54 | 11.31 | 11.35 | 10,204 | -0.09(-0.76%) |
Nov 09, 2009 | 11.37 | 11.44 | 11.37 | 11.44 | 1,630 | -0.04(-0.31%) |
Nov 06, 2009 | 11.50 | 11.50 | 11.45 | 11.47 | 6,194 | +0.03(+0.30%) |
Nov 05, 2009 | 11.48 | 11.48 | 11.30 | 11.44 | 25,907 | +0.12(+1.05%) |
Nov 04, 2009 | 11.04 | 11.34 | 11.04 | 11.32 | 11,817 | +0.20(+1.79%) |
Nov 03, 2009 | 11.30 | 11.56 | 11.05 | 11.12 | 35,039 | +0.03(+0.28%) |
Nov 02, 2009 | 11.15 | 11.45 | 11.07 | 11.09 | 27,384 | +0.05(+0.42%) |
Oct 30, 2009 | 11.05 | 11.18 | 11.04 | 11.04 | 15,648 | +0.00(+0.00%) |
Oct 29, 2009 | 10.90 | 11.35 | 10.89 | 11.04 | 11,882 | +0.06(+0.56%) |
Oct 28, 2009 | 11.35 | 11.55 | 10.89 | 10.98 | 10,220 | -0.28(-2.47%) |
Oct 27, 2009 | 11.18 | 11.31 | 11.02 | 11.26 | 13,126 | +0.21(+1.93%) |
Oct 26, 2009 | 11.05 | 11.15 | 11.05 | 11.05 | 10,999 | +0.08(+0.69%) |
Oct 23, 2009 | 10.83 | 10.97 | 10.83 | 10.97 | 13,631 | +0.18(+1.69%) |
Oct 22, 2009 | 10.81 | 10.82 | 10.51 | 10.79 | 24,539 | -0.03(-0.28%) |
Oct 21, 2009 | 10.92 | 11.08 | 10.81 | 10.82 | 47,041 | -0.09(-0.84%) |
Oct 20, 2009 | 11.00 | 11.15 | 10.91 | 10.91 | 11,528 | -0.04(-0.36%) |
Oct 19, 2009 | 10.75 | 11.23 | 10.75 | 10.95 | 12,486 | -0.07(-0.66%) |
Oct 16, 2009 | 10.97 | 11.23 | 10.83 | 11.02 | 12,368 | -0.13(-1.17%) |
Oct 15, 2009 | 11.34 | 11.43 | 11.01 | 11.15 | 56,954 | -0.01(-0.11%) |
Oct 14, 2009 | 11.20 | 11.23 | 10.93 | 11.17 | 29,232 | +0.05(+0.41%) |
Oct 13, 2009 | 10.66 | 11.12 | 10.59 | 11.12 | 23,161 | +0.30(+2.79%) |
Oct 12, 2009 | 10.06 | 10.82 | 9.907 | 10.82 | 21,175 | +0.60(+5.85%) |
Oct 09, 2009 | 10.18 | 10.36 | 10.17 | 10.22 | 2,943 | +0.09(+0.86%) |
Oct 08, 2009 | 9.892 | 10.21 | 9.828 | 10.13 | 6,645 | +0.08(+0.76%) |
Oct 07, 2009 | 10.51 | 10.65 | 10.06 | 10.06 | 15,882 | -0.34(-3.28%) |
Oct 06, 2009 | 10.36 | 10.67 | 10.36 | 10.40 | 6,179 | +0.13(+1.26%) |
Oct 05, 2009 | 9.794 | 10.27 | 9.794 | 10.27 | 5,975 | +0.13(+1.33%) |
Oct 02, 2009 | 10.06 | 10.42 | 10.06 | 10.13 | 2,953 | -0.15(-1.49%) |