Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.48 | 11.49 | 11.49 | 11.49 | 12,848 | -0.13(-1.10%) |
Dec 30, 2009 | 11.46 | 11.64 | 11.44 | 11.61 | 4,683 | +0.17(+1.52%) |
Dec 29, 2009 | 11.52 | 11.72 | 11.38 | 11.44 | 17,179 | -0.03(-0.25%) |
Dec 28, 2009 | 11.58 | 11.73 | 11.47 | 11.47 | 13,890 | +0.00(+0.00%) |
Dec 24, 2009 | 11.39 | 11.47 | 11.39 | 11.47 | 2,099 | +0.12(+1.09%) |
Dec 23, 2009 | 11.39 | 11.73 | 11.29 | 11.35 | 16,478 | -0.12(-1.01%) |
Dec 22, 2009 | 11.32 | 11.46 | 11.27 | 11.46 | 14,536 | +0.04(+0.33%) |
Dec 21, 2009 | 11.27 | 11.42 | 11.22 | 11.42 | 14,165 | +0.02(+0.16%) |
Dec 18, 2009 | 11.22 | 11.42 | 11.22 | 11.40 | 4,684 | +0.20(+1.77%) |
Dec 17, 2009 | 11.06 | 11.30 | 11.06 | 11.21 | 9,884 | +0.03(+0.28%) |
Dec 16, 2009 | 11.25 | 11.36 | 11.08 | 11.18 | 16,313 | -0.06(-0.55%) |
Dec 15, 2009 | 11.18 | 11.24 | 11.07 | 11.24 | 10,941 | -0.02(-0.18%) |
Dec 14, 2009 | 11.16 | 11.34 | 10.82 | 11.26 | 23,869 | +0.09(+0.82%) |
Dec 11, 2009 | 11.42 | 11.42 | 11.09 | 11.17 | 10,495 | -0.16(-1.45%) |
Dec 10, 2009 | 11.45 | 11.57 | 11.33 | 11.33 | 4,942 | -0.12(-1.05%) |
Dec 09, 2009 | 11.53 | 11.58 | 11.45 | 11.45 | 9,529 | -0.28(-2.38%) |
Dec 08, 2009 | 11.59 | 11.73 | 11.46 | 11.73 | 12,840 | +0.15(+1.31%) |
Dec 07, 2009 | 11.50 | 11.58 | 11.46 | 11.58 | 9,368 | +0.04(+0.36%) |
Dec 04, 2009 | 11.45 | 11.72 | 11.45 | 11.54 | 15,069 | +0.08(+0.72%) |
Dec 03, 2009 | 11.33 | 11.45 | 11.24 | 11.45 | 37,304 | +0.03(+0.30%) |
Dec 02, 2009 | 12.35 | 12.35 | 11.27 | 11.42 | 293,195 | -0.90(-7.33%) |
Dec 01, 2009 | 12.54 | 12.69 | 12.32 | 12.32 | 9,400 | -0.15(-1.22%) |
Nov 30, 2009 | 12.69 | 12.69 | 12.37 | 12.48 | 8,408 | -0.14(-1.13%) |
Nov 27, 2009 | 12.74 | 12.74 | 12.33 | 12.62 | 11,144 | -0.38(-2.93%) |
Nov 25, 2009 | 13.21 | 13.21 | 12.85 | 13.00 | 8,398 | -0.18(-1.34%) |
Nov 24, 2009 | 13.24 | 13.51 | 12.64 | 13.18 | 14,332 | -0.20(-1.49%) |
Nov 23, 2009 | 12.83 | 13.40 | 12.79 | 13.37 | 29,804 | +0.63(+4.97%) |
Nov 20, 2009 | 12.51 | 12.79 | 12.51 | 12.74 | 18,823 | +0.17(+1.34%) |
Nov 19, 2009 | 12.97 | 12.97 | 12.52 | 12.57 | 15,422 | -0.29(-2.26%) |
Nov 18, 2009 | 12.77 | 13.22 | 12.77 | 12.86 | 22,211 | +0.22(+1.72%) |
Nov 17, 2009 | 12.27 | 12.94 | 12.27 | 12.65 | 23,914 | +0.32(+2.60%) |
Nov 16, 2009 | 11.80 | 12.33 | 11.80 | 12.33 | 54,510 | +0.51(+4.36%) |
Nov 13, 2009 | 12.27 | 12.21 | 11.81 | 11.81 | 7,787 | -0.46(-3.74%) |
Nov 12, 2009 | 12.00 | 12.40 | 11.76 | 12.27 | 55,591 | +0.41(+3.43%) |
Nov 11, 2009 | 11.47 | 11.97 | 11.40 | 11.86 | 29,781 | +0.46(+4.05%) |
Nov 10, 2009 | 11.50 | 11.60 | 11.37 | 11.40 | 10,156 | -0.09(-0.76%) |
Nov 09, 2009 | 11.42 | 11.49 | 11.42 | 11.49 | 1,622 | -0.04(-0.31%) |
Nov 06, 2009 | 11.56 | 11.56 | 11.50 | 11.53 | 6,165 | +0.03(+0.30%) |
Nov 05, 2009 | 11.53 | 11.53 | 11.36 | 11.49 | 25,787 | +0.12(+1.05%) |
Nov 04, 2009 | 11.09 | 11.40 | 11.09 | 11.37 | 11,762 | +0.20(+1.79%) |
Nov 03, 2009 | 11.35 | 11.62 | 11.10 | 11.17 | 34,875 | +0.03(+0.28%) |
Nov 02, 2009 | 11.21 | 11.50 | 11.13 | 11.14 | 27,256 | +0.05(+0.42%) |
Oct 30, 2009 | 11.10 | 11.23 | 11.09 | 11.09 | 15,575 | +0.00(+0.00%) |
Oct 29, 2009 | 10.95 | 11.40 | 10.94 | 11.09 | 11,827 | +0.06(+0.56%) |
Oct 28, 2009 | 11.40 | 11.60 | 10.94 | 11.03 | 10,172 | -0.28(-2.47%) |
Oct 27, 2009 | 11.24 | 11.36 | 11.07 | 11.31 | 13,065 | +0.21(+1.93%) |
Oct 26, 2009 | 11.10 | 11.20 | 11.10 | 11.10 | 10,948 | +0.08(+0.69%) |
Oct 23, 2009 | 10.88 | 11.02 | 10.88 | 11.02 | 13,568 | +0.18(+1.69%) |
Oct 22, 2009 | 10.87 | 10.87 | 10.56 | 10.84 | 24,425 | -0.03(-0.28%) |
Oct 21, 2009 | 10.97 | 11.13 | 10.86 | 10.87 | 46,821 | -0.09(-0.84%) |
Oct 20, 2009 | 11.05 | 11.21 | 10.96 | 10.96 | 11,474 | -0.04(-0.36%) |
Oct 19, 2009 | 10.80 | 11.28 | 10.80 | 11.00 | 12,428 | -0.07(-0.66%) |
Oct 16, 2009 | 11.02 | 11.28 | 10.88 | 11.07 | 12,310 | -0.13(-1.17%) |
Oct 15, 2009 | 11.39 | 11.48 | 11.06 | 11.21 | 56,689 | -0.01(-0.11%) |
Oct 14, 2009 | 11.25 | 11.28 | 10.98 | 11.22 | 29,095 | +0.05(+0.41%) |
Oct 13, 2009 | 10.71 | 11.17 | 10.64 | 11.17 | 23,053 | +0.30(+2.79%) |
Oct 12, 2009 | 10.10 | 10.87 | 9.953 | 10.87 | 21,077 | +0.60(+5.85%) |
Oct 09, 2009 | 10.23 | 10.41 | 10.22 | 10.27 | 2,929 | +0.09(+0.86%) |
Oct 08, 2009 | 9.938 | 10.26 | 9.874 | 10.18 | 6,614 | +0.08(+0.76%) |
Oct 07, 2009 | 10.56 | 10.70 | 10.10 | 10.10 | 15,808 | -0.34(-3.28%) |
Oct 06, 2009 | 10.41 | 10.72 | 10.41 | 10.45 | 6,150 | +0.13(+1.27%) |
Oct 05, 2009 | 9.840 | 10.32 | 9.840 | 10.32 | 5,947 | +0.14(+1.33%) |
Oct 02, 2009 | 10.10 | 10.47 | 10.10 | 10.18 | 2,939 | -0.15(-1.49%) |