Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.46 | 10.26 | 10.26 | 10.26 | 2,918,850 | -0.20(-1.95%) |
Dec 30, 2009 | 10.52 | 10.63 | 10.40 | 10.46 | 2,041,220 | -0.06(-0.56%) |
Dec 29, 2009 | 10.55 | 10.58 | 10.45 | 10.52 | 1,795,738 | +0.00(+0.00%) |
Dec 28, 2009 | 10.63 | 10.63 | 10.48 | 10.52 | 1,316,218 | -0.10(-0.96%) |
Dec 24, 2009 | 10.59 | 10.62 | 10.53 | 10.62 | 392,817 | +0.08(+0.72%) |
Dec 23, 2009 | 10.38 | 10.55 | 10.38 | 10.54 | 1,555,547 | +0.14(+1.34%) |
Dec 22, 2009 | 10.44 | 10.49 | 10.35 | 10.40 | 2,230,775 | -0.02(-0.16%) |
Dec 21, 2009 | 10.47 | 10.56 | 10.41 | 10.42 | 1,525,234 | +0.03(+0.33%) |
Dec 18, 2009 | 10.47 | 10.59 | 10.38 | 10.39 | 2,635,831 | -0.07(-0.65%) |
Dec 17, 2009 | 10.56 | 10.57 | 10.43 | 10.46 | 1,409,369 | -0.17(-1.56%) |
Dec 16, 2009 | 10.58 | 10.65 | 10.51 | 10.62 | 1,930,297 | +0.12(+1.17%) |
Dec 15, 2009 | 10.40 | 10.50 | 10.34 | 10.50 | 2,301,101 | +0.08(+0.81%) |
Dec 14, 2009 | 10.47 | 10.47 | 10.40 | 10.41 | 2,025,927 | +0.10(+0.95%) |
Dec 11, 2009 | 10.15 | 10.38 | 10.14 | 10.32 | 2,098,748 | +0.13(+1.25%) |
Dec 10, 2009 | 10.14 | 10.24 | 10.12 | 10.19 | 1,253,270 | +0.12(+1.18%) |
Dec 09, 2009 | 10.15 | 10.15 | 10.01 | 10.07 | 1,947,088 | -0.06(-0.59%) |
Dec 08, 2009 | 10.07 | 10.15 | 9.972 | 10.13 | 1,260,448 | +0.02(+0.17%) |
Dec 07, 2009 | 10.01 | 10.13 | 9.921 | 10.11 | 1,115,953 | +0.11(+1.10%) |
Dec 04, 2009 | 10.07 | 10.09 | 9.887 | 10.00 | 1,838,880 | +0.06(+0.60%) |
Dec 03, 2009 | 9.997 | 10.04 | 9.900 | 9.942 | 1,666,810 | -0.06(-0.55%) |
Dec 02, 2009 | 10.03 | 10.10 | 9.828 | 9.997 | 3,158,625 | -0.03(-0.25%) |
Dec 01, 2009 | 10.04 | 10.15 | 10.00 | 10.02 | 1,289,223 | +0.07(+0.68%) |
Nov 30, 2009 | 9.967 | 10.01 | 9.900 | 9.955 | 2,116,247 | -0.02(-0.21%) |
Nov 27, 2009 | 9.870 | 10.06 | 9.870 | 9.976 | 350,646 | -0.15(-1.51%) |
Nov 25, 2009 | 10.03 | 10.13 | 10.00 | 10.13 | 741,364 | +0.22(+2.27%) |
Nov 24, 2009 | 9.976 | 10.01 | 9.861 | 9.904 | 891,675 | -0.07(-0.72%) |
Nov 23, 2009 | 10.01 | 10.12 | 9.917 | 9.976 | 935,305 | +0.07(+0.73%) |
Nov 20, 2009 | 9.938 | 9.993 | 9.836 | 9.904 | 798,713 | -0.08(-0.81%) |
Nov 19, 2009 | 10.07 | 10.13 | 9.857 | 9.984 | 1,160,572 | -0.16(-1.55%) |
Nov 18, 2009 | 10.28 | 10.28 | 10.12 | 10.14 | 804,371 | -0.14(-1.32%) |
Nov 17, 2009 | 10.17 | 10.28 | 10.04 | 10.28 | 1,181,453 | +0.12(+1.21%) |
Nov 16, 2009 | 10.05 | 10.18 | 10.04 | 10.15 | 918,007 | +0.13(+1.31%) |
Nov 13, 2009 | 9.993 | 10.04 | 9.955 | 10.02 | 964,600 | +0.00(+0.04%) |
Nov 12, 2009 | 10.21 | 10.29 | 10.01 | 10.02 | 1,042,143 | -0.24(-2.35%) |
Nov 11, 2009 | 10.24 | 10.33 | 10.15 | 10.26 | 1,314,669 | +0.06(+0.54%) |
Nov 10, 2009 | 10.34 | 10.38 | 10.19 | 10.20 | 2,325,914 | -0.20(-1.96%) |
Nov 09, 2009 | 10.26 | 10.41 | 10.19 | 10.41 | 897,439 | +0.17(+1.70%) |
Nov 06, 2009 | 10.26 | 10.34 | 10.19 | 10.23 | 657,794 | -0.09(-0.90%) |
Nov 05, 2009 | 10.20 | 10.33 | 10.15 | 10.33 | 744,392 | +0.18(+1.80%) |
Nov 04, 2009 | 10.15 | 10.26 | 10.11 | 10.15 | 1,019,854 | +0.04(+0.38%) |
Nov 03, 2009 | 10.04 | 10.14 | 9.989 | 10.11 | 951,507 | +0.01(+0.13%) |
Nov 02, 2009 | 10.17 | 10.19 | 10.04 | 10.09 | 1,482,476 | -0.03(-0.29%) |
Oct 30, 2009 | 10.31 | 10.37 | 10.12 | 10.12 | 1,706,575 | -0.21(-2.05%) |
Oct 29, 2009 | 10.30 | 10.41 | 10.20 | 10.34 | 1,802,512 | +0.02(+0.16%) |
Oct 28, 2009 | 10.56 | 10.59 | 10.32 | 10.32 | 1,874,675 | -0.19(-1.82%) |
Oct 27, 2009 | 10.55 | 10.68 | 10.46 | 10.51 | 1,605,160 | -0.02(-0.20%) |
Oct 26, 2009 | 10.66 | 10.82 | 10.49 | 10.53 | 1,406,194 | -0.16(-1.47%) |
Oct 23, 2009 | 10.68 | 10.72 | 10.62 | 10.69 | 1,118,494 | -0.10(-0.90%) |
Oct 22, 2009 | 10.67 | 10.85 | 10.67 | 10.79 | 1,200,023 | +0.08(+0.71%) |
Oct 21, 2009 | 10.70 | 10.87 | 10.65 | 10.71 | 1,610,740 | -0.03(-0.24%) |
Oct 20, 2009 | 10.63 | 10.76 | 10.62 | 10.73 | 1,341,751 | -0.01(-0.12%) |
Oct 19, 2009 | 10.48 | 10.76 | 10.43 | 10.75 | 1,163,827 | +0.27(+2.55%) |
Oct 16, 2009 | 10.53 | 10.58 | 10.45 | 10.48 | 998,716 | -0.09(-0.84%) |
Oct 15, 2009 | 10.46 | 10.60 | 10.39 | 10.57 | 1,181,946 | +0.10(+0.93%) |
Oct 14, 2009 | 10.49 | 10.58 | 10.38 | 10.47 | 984,410 | +0.03(+0.28%) |
Oct 13, 2009 | 10.57 | 10.59 | 10.38 | 10.44 | 974,822 | -0.11(-1.00%) |
Oct 12, 2009 | 10.56 | 10.59 | 10.45 | 10.55 | 1,338,953 | +0.03(+0.28%) |
Oct 09, 2009 | 10.43 | 10.55 | 10.43 | 10.52 | 506,311 | +0.06(+0.57%) |
Oct 08, 2009 | 10.44 | 10.48 | 10.37 | 10.46 | 1,537,447 | +0.03(+0.24%) |
Oct 07, 2009 | 10.49 | 10.50 | 10.41 | 10.43 | 837,751 | -0.09(-0.89%) |
Oct 06, 2009 | 10.61 | 10.65 | 10.48 | 10.53 | 1,101,327 | -0.02(-0.16%) |
Oct 05, 2009 | 10.39 | 10.56 | 10.28 | 10.54 | 1,246,156 | +0.16(+1.51%) |
Oct 02, 2009 | 10.50 | 10.61 | 10.37 | 10.39 | 1,097,546 | -0.17(-1.57%) |