Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.28 | 12.06 | 12.06 | 12.06 | 224,405 | -0.26(-2.13%) |
Dec 30, 2009 | 12.39 | 12.48 | 12.26 | 12.33 | 265,969 | -0.08(-0.68%) |
Dec 29, 2009 | 12.32 | 12.46 | 12.32 | 12.41 | 240,942 | +0.03(+0.23%) |
Dec 28, 2009 | 12.49 | 12.51 | 12.32 | 12.38 | 243,909 | -0.07(-0.54%) |
Dec 24, 2009 | 12.39 | 12.54 | 12.38 | 12.45 | 200,462 | +0.04(+0.36%) |
Dec 23, 2009 | 12.36 | 12.48 | 12.29 | 12.41 | 234,479 | +0.06(+0.50%) |
Dec 22, 2009 | 12.32 | 12.41 | 12.27 | 12.34 | 432,992 | +0.08(+0.68%) |
Dec 21, 2009 | 12.28 | 12.34 | 12.20 | 12.26 | 316,843 | +0.10(+0.83%) |
Dec 18, 2009 | 12.21 | 12.26 | 12.03 | 12.16 | 952,764 | +0.04(+0.37%) |
Dec 17, 2009 | 12.08 | 12.19 | 12.01 | 12.12 | 318,982 | -0.06(-0.50%) |
Dec 16, 2009 | 12.27 | 12.29 | 12.13 | 12.18 | 318,230 | +0.01(+0.09%) |
Dec 15, 2009 | 12.20 | 12.20 | 12.06 | 12.17 | 558,148 | -0.02(-0.14%) |
Dec 14, 2009 | 12.13 | 12.20 | 12.10 | 12.18 | 296,076 | +0.15(+1.21%) |
Dec 11, 2009 | 11.91 | 12.05 | 11.88 | 12.04 | 248,942 | +0.22(+1.84%) |
Dec 10, 2009 | 11.82 | 11.95 | 11.72 | 11.82 | 388,802 | +0.07(+0.62%) |
Dec 09, 2009 | 11.74 | 11.78 | 11.61 | 11.75 | 248,099 | +0.02(+0.14%) |
Dec 08, 2009 | 11.73 | 11.86 | 11.56 | 11.73 | 341,542 | -0.10(-0.85%) |
Dec 07, 2009 | 11.75 | 11.92 | 11.72 | 11.83 | 234,842 | +0.05(+0.43%) |
Dec 04, 2009 | 11.79 | 11.86 | 11.60 | 11.78 | 469,115 | +0.17(+1.44%) |
Dec 03, 2009 | 11.67 | 11.79 | 11.60 | 11.61 | 762,300 | -0.10(-0.81%) |
Dec 02, 2009 | 11.66 | 11.86 | 11.66 | 11.71 | 439,626 | +0.07(+0.58%) |
Dec 01, 2009 | 11.53 | 11.70 | 11.49 | 11.64 | 583,221 | +0.01(+0.10%) |
Nov 30, 2009 | 11.49 | 11.66 | 11.39 | 11.63 | 656,691 | +0.12(+1.02%) |
Nov 27, 2009 | 11.49 | 11.71 | 11.42 | 11.51 | 413,279 | -0.08(-0.72%) |
Nov 25, 2009 | 11.65 | 11.71 | 11.58 | 11.60 | 352,546 | +0.09(+0.78%) |
Nov 24, 2009 | 11.51 | 11.63 | 11.47 | 11.51 | 342,206 | +0.01(+0.05%) |
Nov 23, 2009 | 11.47 | 11.58 | 11.43 | 11.50 | 618,249 | +0.20(+1.78%) |
Nov 20, 2009 | 11.14 | 11.32 | 11.12 | 11.30 | 439,565 | +0.12(+1.10%) |
Nov 19, 2009 | 11.23 | 11.30 | 10.99 | 11.18 | 831,148 | -0.12(-1.09%) |
Nov 18, 2009 | 11.41 | 11.44 | 11.25 | 11.30 | 414,573 | -0.09(-0.79%) |
Nov 17, 2009 | 11.14 | 11.42 | 11.11 | 11.39 | 771,720 | +0.22(+1.95%) |
Nov 16, 2009 | 11.14 | 11.23 | 11.08 | 11.17 | 442,958 | +0.12(+1.11%) |
Nov 13, 2009 | 10.97 | 11.09 | 10.89 | 11.05 | 350,739 | +0.13(+1.18%) |
Nov 12, 2009 | 11.11 | 11.20 | 10.92 | 10.92 | 375,777 | -0.19(-1.71%) |
Nov 11, 2009 | 11.16 | 11.20 | 11.04 | 11.11 | 467,682 | +0.04(+0.35%) |
Nov 10, 2009 | 10.97 | 11.11 | 10.95 | 11.07 | 521,391 | +0.07(+0.66%) |
Nov 09, 2009 | 10.84 | 11.06 | 10.80 | 11.00 | 742,246 | +0.22(+2.02%) |
Nov 06, 2009 | 10.80 | 10.93 | 10.73 | 10.78 | 374,085 | -0.08(-0.72%) |
Nov 05, 2009 | 10.61 | 10.86 | 10.55 | 10.86 | 656,262 | +0.30(+2.86%) |
Nov 04, 2009 | 10.55 | 10.68 | 10.44 | 10.56 | 789,773 | +0.03(+0.32%) |
Nov 03, 2009 | 10.46 | 10.53 | 10.33 | 10.52 | 693,421 | +0.02(+0.21%) |
Nov 02, 2009 | 10.61 | 10.64 | 10.39 | 10.50 | 766,224 | -0.10(-0.90%) |
Oct 30, 2009 | 10.77 | 10.91 | 10.55 | 10.60 | 1,060,271 | -0.24(-2.22%) |
Oct 29, 2009 | 11.14 | 11.25 | 10.72 | 10.84 | 1,525,203 | -0.30(-2.66%) |
Oct 28, 2009 | 11.29 | 11.32 | 10.99 | 11.13 | 1,647,583 | -0.18(-1.63%) |
Oct 27, 2009 | 11.27 | 11.39 | 11.15 | 11.32 | 703,790 | +0.10(+0.90%) |
Oct 26, 2009 | 11.56 | 11.68 | 11.20 | 11.22 | 649,803 | -0.32(-2.76%) |
Oct 23, 2009 | 11.45 | 11.54 | 11.37 | 11.53 | 770,945 | -0.13(-1.15%) |
Oct 22, 2009 | 11.58 | 11.71 | 11.48 | 11.67 | 406,559 | +0.10(+0.87%) |
Oct 21, 2009 | 11.56 | 11.80 | 11.53 | 11.57 | 622,882 | +0.02(+0.14%) |
Oct 20, 2009 | 11.48 | 11.56 | 11.46 | 11.55 | 209,341 | -0.14(-1.20%) |
Oct 19, 2009 | 11.61 | 11.75 | 11.46 | 11.69 | 340,617 | +0.16(+1.36%) |
Oct 16, 2009 | 11.43 | 11.60 | 11.32 | 11.53 | 422,987 | +0.07(+0.63%) |
Oct 15, 2009 | 11.38 | 11.51 | 11.29 | 11.46 | 634,655 | +0.04(+0.39%) |
Oct 14, 2009 | 11.66 | 11.66 | 11.38 | 11.42 | 681,943 | -0.08(-0.68%) |
Oct 13, 2009 | 11.61 | 11.61 | 11.44 | 11.49 | 430,358 | -0.10(-0.87%) |
Oct 12, 2009 | 11.65 | 11.67 | 11.54 | 11.60 | 187,878 | -0.04(-0.38%) |
Oct 09, 2009 | 11.47 | 11.68 | 11.44 | 11.64 | 503,737 | +0.15(+1.26%) |
Oct 08, 2009 | 11.37 | 11.59 | 11.33 | 11.49 | 829,314 | +0.16(+1.43%) |
Oct 07, 2009 | 11.28 | 11.41 | 11.26 | 11.33 | 349,162 | -0.03(-0.25%) |
Oct 06, 2009 | 11.29 | 11.37 | 11.20 | 11.36 | 432,357 | +0.11(+0.94%) |
Oct 05, 2009 | 11.20 | 11.32 | 11.10 | 11.25 | 475,450 | +0.05(+0.45%) |
Oct 02, 2009 | 11.21 | 11.29 | 11.06 | 11.20 | 512,119 | -0.09(-0.79%) |