Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.72 | 10.57 | 10.57 | 10.57 | 77,498 | -0.11(-1.05%) |
Dec 30, 2009 | 10.67 | 10.69 | 10.66 | 10.69 | 86,736 | -0.01(-0.07%) |
Dec 29, 2009 | 10.72 | 10.73 | 10.69 | 10.69 | 21,660 | +0.01(+0.13%) |
Dec 28, 2009 | 10.71 | 10.74 | 10.68 | 10.68 | 75,250 | -0.01(-0.11%) |
Dec 24, 2009 | 10.68 | 10.69 | 10.68 | 10.69 | 7,331 | +0.05(+0.48%) |
Dec 23, 2009 | 10.63 | 10.65 | 10.62 | 10.64 | 81,226 | +0.04(+0.36%) |
Dec 22, 2009 | 10.60 | 10.62 | 10.58 | 10.60 | 55,031 | +0.05(+0.43%) |
Dec 21, 2009 | 10.55 | 10.59 | 10.55 | 10.56 | 27,325 | +0.11(+1.09%) |
Dec 18, 2009 | 10.45 | 10.45 | 10.38 | 10.44 | 122,400 | +0.02(+0.15%) |
Dec 17, 2009 | 10.47 | 10.49 | 10.43 | 10.43 | 97,221 | -0.12(-1.09%) |
Dec 16, 2009 | 10.58 | 10.61 | 10.54 | 10.54 | 9,299 | +0.02(+0.23%) |
Dec 15, 2009 | 10.58 | 10.58 | 10.52 | 10.52 | 10,973 | -0.05(-0.45%) |
Dec 14, 2009 | 10.54 | 10.58 | 10.53 | 10.57 | 33,541 | +0.09(+0.84%) |
Dec 11, 2009 | 10.50 | 10.50 | 10.46 | 10.48 | 22,358 | +0.04(+0.40%) |
Dec 10, 2009 | 10.46 | 10.49 | 10.44 | 10.44 | 51,691 | +0.05(+0.52%) |
Dec 09, 2009 | 10.36 | 10.38 | 10.30 | 10.38 | 24,907 | +0.03(+0.30%) |
Dec 08, 2009 | 10.36 | 10.38 | 10.35 | 10.35 | 9,454 | -0.10(-0.94%) |
Dec 07, 2009 | 10.46 | 10.50 | 10.45 | 10.45 | 55,310 | -0.03(-0.24%) |
Dec 04, 2009 | 10.55 | 10.59 | 10.39 | 10.48 | 115,922 | -0.00(-0.01%) |
Dec 03, 2009 | 10.49 | 10.53 | 10.48 | 10.48 | 38,625 | -0.01(-0.07%) |
Dec 02, 2009 | 10.49 | 10.52 | 10.47 | 10.49 | 38,144 | +0.00(+0.01%) |
Dec 01, 2009 | 10.47 | 10.51 | 10.44 | 10.48 | 152,927 | +0.13(+1.28%) |
Nov 30, 2009 | 10.32 | 10.35 | 10.29 | 10.35 | 11,547 | +0.03(+0.29%) |
Nov 27, 2009 | 10.25 | 10.40 | 10.19 | 10.32 | 71,422 | -0.17(-1.64%) |
Nov 25, 2009 | 10.46 | 10.50 | 10.46 | 10.49 | 13,019 | +0.05(+0.49%) |
Nov 24, 2009 | 10.38 | 10.46 | 10.38 | 10.44 | 105,421 | -0.02(-0.15%) |
Nov 23, 2009 | 10.45 | 10.52 | 10.43 | 10.46 | 55,930 | +0.14(+1.31%) |
Nov 20, 2009 | 10.33 | 10.34 | 10.30 | 10.32 | 95,710 | -0.04(-0.41%) |
Nov 19, 2009 | 10.43 | 10.43 | 10.32 | 10.36 | 31,689 | -0.14(-1.34%) |
Nov 18, 2009 | 10.52 | 10.52 | 10.47 | 10.50 | 117,991 | -0.01(-0.14%) |
Nov 17, 2009 | 10.47 | 10.52 | 10.47 | 10.52 | 28,899 | +0.02(+0.20%) |
Nov 16, 2009 | 10.43 | 10.54 | 10.43 | 10.50 | 126,771 | +0.15(+1.47%) |
Nov 13, 2009 | 10.31 | 10.38 | 10.24 | 10.35 | 30,828 | +0.05(+0.50%) |
Nov 12, 2009 | 10.38 | 10.38 | 10.29 | 10.29 | 25,233 | -0.10(-0.94%) |
Nov 11, 2009 | 10.42 | 10.45 | 10.38 | 10.39 | 70,585 | +0.06(+0.56%) |
Nov 10, 2009 | 10.31 | 10.37 | 10.30 | 10.33 | 19,064 | -0.00(-0.04%) |
Nov 09, 2009 | 10.20 | 10.34 | 10.20 | 10.34 | 49,157 | +0.22(+2.18%) |
Nov 06, 2009 | 10.05 | 10.15 | 10.02 | 10.12 | 31,634 | +0.01(+0.13%) |
Nov 05, 2009 | 9.991 | 10.10 | 9.978 | 10.10 | 41,825 | +0.10(+1.00%) |
Nov 04, 2009 | 9.980 | 10.04 | 9.969 | 10.01 | 101,150 | +0.12(+1.26%) |
Nov 03, 2009 | 9.798 | 9.880 | 9.797 | 9.880 | 38,687 | +0.06(+0.61%) |
Nov 02, 2009 | 9.841 | 9.943 | 9.742 | 9.820 | 73,507 | +0.03(+0.27%) |
Oct 30, 2009 | 10.04 | 10.04 | 9.784 | 9.794 | 151,005 | -0.27(-2.67%) |
Oct 29, 2009 | 9.920 | 10.06 | 9.920 | 10.06 | 44,724 | +0.21(+2.13%) |
Oct 28, 2009 | 10.01 | 10.01 | 9.852 | 9.853 | 58,534 | -0.24(-2.35%) |
Oct 27, 2009 | 10.13 | 10.15 | 9.997 | 10.09 | 65,315 | -0.03(-0.34%) |
Oct 26, 2009 | 10.26 | 10.35 | 10.11 | 10.13 | 53,411 | -0.11(-1.06%) |
Oct 23, 2009 | 10.24 | 10.24 | 10.21 | 10.23 | 23,241 | -0.14(-1.39%) |
Oct 22, 2009 | 10.22 | 10.38 | 10.19 | 10.38 | 30,325 | +0.12(+1.21%) |
Oct 21, 2009 | 10.33 | 10.46 | 10.25 | 10.25 | 149,587 | -0.10(-0.92%) |
Oct 20, 2009 | 10.32 | 10.35 | 10.32 | 10.35 | 53,450 | -0.09(-0.84%) |
Oct 19, 2009 | 10.34 | 10.44 | 10.31 | 10.44 | 46,685 | +0.12(+1.19%) |
Oct 16, 2009 | 10.33 | 10.34 | 10.29 | 10.32 | 30,650 | -0.09(-0.90%) |
Oct 15, 2009 | 10.33 | 10.41 | 10.32 | 10.41 | 45,778 | +0.03(+0.26%) |
Oct 14, 2009 | 10.31 | 10.38 | 10.28 | 10.38 | 75,584 | +0.17(+1.71%) |
Oct 13, 2009 | 10.20 | 10.21 | 10.14 | 10.21 | 61,928 | -0.02(-0.21%) |
Oct 12, 2009 | 10.26 | 10.26 | 10.19 | 10.23 | 80,559 | +0.05(+0.49%) |
Oct 09, 2009 | 10.12 | 10.18 | 10.11 | 10.18 | 41,523 | +0.06(+0.55%) |
Oct 08, 2009 | 10.10 | 10.18 | 10.08 | 10.12 | 77,110 | +0.13(+1.28%) |
Oct 07, 2009 | 9.994 | 10.03 | 9.994 | 9.995 | 31,774 | -0.01(-0.13%) |
Oct 06, 2009 | 9.952 | 10.06 | 9.952 | 10.01 | 81,977 | +0.14(+1.42%) |
Oct 05, 2009 | 9.764 | 9.887 | 9.742 | 9.867 | 65,555 | +0.15(+1.51%) |
Oct 02, 2009 | 9.689 | 9.767 | 9.667 | 9.720 | 84,496 | -0.07(-0.71%) |