Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.46 | 10.26 | 10.26 | 10.26 | 2,917,135 | -0.20(-1.95%) |
Dec 30, 2009 | 10.53 | 10.64 | 10.40 | 10.47 | 2,040,021 | -0.06(-0.56%) |
Dec 29, 2009 | 10.55 | 10.58 | 10.46 | 10.52 | 1,794,682 | +0.00(+0.00%) |
Dec 28, 2009 | 10.64 | 10.64 | 10.49 | 10.52 | 1,315,445 | -0.10(-0.96%) |
Dec 24, 2009 | 10.60 | 10.63 | 10.54 | 10.63 | 392,586 | +0.08(+0.72%) |
Dec 23, 2009 | 10.38 | 10.56 | 10.38 | 10.55 | 1,554,633 | +0.14(+1.34%) |
Dec 22, 2009 | 10.44 | 10.50 | 10.36 | 10.41 | 2,229,464 | -0.02(-0.16%) |
Dec 21, 2009 | 10.47 | 10.57 | 10.42 | 10.43 | 1,524,338 | +0.03(+0.33%) |
Dec 18, 2009 | 10.48 | 10.60 | 10.39 | 10.39 | 2,634,282 | -0.07(-0.65%) |
Dec 17, 2009 | 10.57 | 10.58 | 10.44 | 10.46 | 1,408,541 | -0.17(-1.56%) |
Dec 16, 2009 | 10.58 | 10.66 | 10.52 | 10.63 | 1,929,163 | +0.12(+1.17%) |
Dec 15, 2009 | 10.41 | 10.51 | 10.35 | 10.50 | 2,299,749 | +0.08(+0.81%) |
Dec 14, 2009 | 10.47 | 10.47 | 10.40 | 10.42 | 2,024,736 | +0.10(+0.95%) |
Dec 11, 2009 | 10.16 | 10.38 | 10.14 | 10.32 | 2,097,515 | +0.13(+1.25%) |
Dec 10, 2009 | 10.14 | 10.24 | 10.13 | 10.19 | 1,252,534 | +0.12(+1.18%) |
Dec 09, 2009 | 10.16 | 10.16 | 10.02 | 10.08 | 1,945,944 | -0.06(-0.59%) |
Dec 08, 2009 | 10.08 | 10.16 | 9.978 | 10.13 | 1,259,707 | +0.02(+0.17%) |
Dec 07, 2009 | 10.02 | 10.14 | 9.927 | 10.12 | 1,115,297 | +0.11(+1.10%) |
Dec 04, 2009 | 10.08 | 10.09 | 9.893 | 10.01 | 1,837,799 | +0.06(+0.60%) |
Dec 03, 2009 | 10.00 | 10.05 | 9.905 | 9.948 | 1,665,831 | -0.06(-0.55%) |
Dec 02, 2009 | 10.03 | 10.10 | 9.833 | 10.00 | 3,156,769 | -0.03(-0.25%) |
Dec 01, 2009 | 10.04 | 10.16 | 10.01 | 10.03 | 1,288,466 | +0.07(+0.68%) |
Nov 30, 2009 | 9.973 | 10.01 | 9.905 | 9.961 | 2,115,004 | -0.02(-0.21%) |
Nov 27, 2009 | 9.876 | 10.07 | 9.876 | 9.982 | 350,440 | -0.15(-1.51%) |
Nov 25, 2009 | 10.04 | 10.13 | 10.01 | 10.13 | 740,928 | +0.22(+2.27%) |
Nov 24, 2009 | 9.982 | 10.01 | 9.867 | 9.910 | 891,151 | -0.07(-0.72%) |
Nov 23, 2009 | 10.01 | 10.13 | 9.922 | 9.982 | 934,756 | +0.07(+0.73%) |
Nov 20, 2009 | 9.944 | 9.999 | 9.842 | 9.910 | 798,243 | -0.08(-0.81%) |
Nov 19, 2009 | 10.08 | 10.14 | 9.863 | 9.990 | 1,159,890 | -0.16(-1.55%) |
Nov 18, 2009 | 10.29 | 10.29 | 10.13 | 10.15 | 803,898 | -0.14(-1.32%) |
Nov 17, 2009 | 10.17 | 10.28 | 10.05 | 10.28 | 1,180,759 | +0.12(+1.21%) |
Nov 16, 2009 | 10.05 | 10.18 | 10.04 | 10.16 | 917,467 | +0.13(+1.31%) |
Nov 13, 2009 | 9.999 | 10.05 | 9.961 | 10.03 | 964,033 | +0.00(+0.04%) |
Nov 12, 2009 | 10.22 | 10.29 | 10.01 | 10.02 | 1,041,531 | -0.24(-2.36%) |
Nov 11, 2009 | 10.25 | 10.33 | 10.16 | 10.27 | 1,313,896 | +0.06(+0.54%) |
Nov 10, 2009 | 10.35 | 10.38 | 10.19 | 10.21 | 2,324,547 | -0.20(-1.95%) |
Nov 09, 2009 | 10.27 | 10.41 | 10.19 | 10.41 | 896,912 | +0.17(+1.70%) |
Nov 06, 2009 | 10.27 | 10.35 | 10.19 | 10.24 | 657,407 | -0.09(-0.90%) |
Nov 05, 2009 | 10.21 | 10.33 | 10.16 | 10.33 | 743,955 | +0.18(+1.80%) |
Nov 04, 2009 | 10.16 | 10.26 | 10.11 | 10.15 | 1,019,255 | +0.04(+0.38%) |
Nov 03, 2009 | 10.04 | 10.14 | 9.995 | 10.11 | 950,948 | +0.01(+0.13%) |
Nov 02, 2009 | 10.17 | 10.19 | 10.05 | 10.10 | 1,481,605 | -0.03(-0.29%) |
Oct 30, 2009 | 10.32 | 10.37 | 10.13 | 10.13 | 1,705,572 | -0.21(-2.05%) |
Oct 29, 2009 | 10.30 | 10.41 | 10.21 | 10.34 | 1,801,452 | +0.02(+0.16%) |
Oct 28, 2009 | 10.56 | 10.59 | 10.32 | 10.33 | 1,873,573 | -0.19(-1.82%) |
Oct 27, 2009 | 10.55 | 10.69 | 10.47 | 10.52 | 1,604,216 | -0.02(-0.20%) |
Oct 26, 2009 | 10.66 | 10.83 | 10.50 | 10.54 | 1,405,368 | -0.16(-1.47%) |
Oct 23, 2009 | 10.69 | 10.73 | 10.63 | 10.69 | 1,117,836 | -0.10(-0.90%) |
Oct 22, 2009 | 10.68 | 10.85 | 10.68 | 10.79 | 1,199,318 | +0.08(+0.71%) |
Oct 21, 2009 | 10.71 | 10.88 | 10.66 | 10.72 | 1,609,794 | -0.03(-0.24%) |
Oct 20, 2009 | 10.64 | 10.77 | 10.63 | 10.74 | 1,340,962 | -0.01(-0.12%) |
Oct 19, 2009 | 10.48 | 10.77 | 10.44 | 10.75 | 1,163,143 | +0.27(+2.55%) |
Oct 16, 2009 | 10.54 | 10.59 | 10.45 | 10.49 | 998,129 | -0.09(-0.84%) |
Oct 15, 2009 | 10.46 | 10.61 | 10.40 | 10.58 | 1,181,252 | +0.10(+0.93%) |
Oct 14, 2009 | 10.50 | 10.58 | 10.38 | 10.48 | 983,832 | +0.03(+0.28%) |
Oct 13, 2009 | 10.57 | 10.60 | 10.39 | 10.45 | 974,250 | -0.11(-1.00%) |
Oct 12, 2009 | 10.57 | 10.59 | 10.45 | 10.55 | 1,338,167 | +0.03(+0.28%) |
Oct 09, 2009 | 10.43 | 10.56 | 10.43 | 10.52 | 506,013 | +0.06(+0.57%) |
Oct 08, 2009 | 10.44 | 10.49 | 10.38 | 10.47 | 1,536,544 | +0.03(+0.24%) |
Oct 07, 2009 | 10.50 | 10.50 | 10.41 | 10.44 | 837,259 | -0.09(-0.89%) |
Oct 06, 2009 | 10.61 | 10.66 | 10.48 | 10.53 | 1,100,680 | -0.02(-0.16%) |
Oct 05, 2009 | 10.39 | 10.57 | 10.29 | 10.55 | 1,245,424 | +0.16(+1.51%) |
Oct 02, 2009 | 10.51 | 10.62 | 10.38 | 10.39 | 1,096,901 | -0.17(-1.57%) |