Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.22 | 12.13 | 12.13 | 12.13 | 306,718 | -0.11(-0.92%) |
Dec 30, 2009 | 12.22 | 12.39 | 12.08 | 12.24 | 387,506 | -0.07(-0.53%) |
Dec 29, 2009 | 12.31 | 12.36 | 12.13 | 12.31 | 534,717 | +0.07(+0.61%) |
Dec 28, 2009 | 12.55 | 12.57 | 12.20 | 12.24 | 466,162 | -0.21(-1.73%) |
Dec 24, 2009 | 12.55 | 12.60 | 12.41 | 12.45 | 209,897 | -0.03(-0.23%) |
Dec 23, 2009 | 12.39 | 12.53 | 12.11 | 12.48 | 596,333 | +0.15(+1.21%) |
Dec 22, 2009 | 12.11 | 12.51 | 12.08 | 12.33 | 849,017 | +0.22(+1.85%) |
Dec 21, 2009 | 12.02 | 12.15 | 11.89 | 12.10 | 670,832 | +0.28(+2.37%) |
Dec 18, 2009 | 12.04 | 12.10 | 11.66 | 11.82 | 1,538,166 | -0.06(-0.47%) |
Dec 17, 2009 | 12.28 | 12.34 | 11.68 | 11.88 | 1,302,951 | -0.05(-0.39%) |
Dec 16, 2009 | 11.98 | 12.12 | 11.78 | 11.93 | 1,026,087 | +0.11(+0.95%) |
Dec 15, 2009 | 11.39 | 12.13 | 11.33 | 11.81 | 1,768,611 | +0.56(+4.98%) |
Dec 14, 2009 | 11.06 | 11.27 | 11.05 | 11.25 | 745,969 | +0.36(+3.26%) |
Dec 11, 2009 | 10.86 | 11.03 | 10.75 | 10.90 | 1,165,424 | +0.30(+2.82%) |
Dec 10, 2009 | 10.26 | 10.66 | 10.19 | 10.60 | 1,117,708 | +0.39(+3.85%) |
Dec 09, 2009 | 10.31 | 10.36 | 10.08 | 10.21 | 442,951 | -0.12(-1.18%) |
Dec 08, 2009 | 10.21 | 10.38 | 10.10 | 10.33 | 574,793 | -0.01(-0.09%) |
Dec 07, 2009 | 10.26 | 10.37 | 10.23 | 10.34 | 434,894 | +0.08(+0.82%) |
Dec 04, 2009 | 9.918 | 10.26 | 9.918 | 10.25 | 1,323,511 | +0.53(+5.48%) |
Dec 03, 2009 | 10.01 | 10.03 | 9.693 | 9.721 | 953,783 | -0.24(-2.44%) |
Dec 02, 2009 | 9.861 | 10.09 | 9.861 | 9.964 | 1,351,157 | +0.10(+1.04%) |
Dec 01, 2009 | 9.964 | 10.13 | 9.824 | 9.861 | 918,176 | +0.00(+0.00%) |
Nov 30, 2009 | 10.05 | 10.12 | 9.787 | 9.861 | 1,058,143 | -0.25(-2.50%) |
Nov 27, 2009 | 9.861 | 10.23 | 9.824 | 10.11 | 285,354 | -0.20(-1.90%) |
Nov 25, 2009 | 10.23 | 10.37 | 10.08 | 10.31 | 320,376 | +0.16(+1.57%) |
Nov 24, 2009 | 10.38 | 10.38 | 10.10 | 10.15 | 346,838 | -0.23(-2.25%) |
Nov 23, 2009 | 10.44 | 10.68 | 10.31 | 10.38 | 749,776 | +0.20(+1.93%) |
Nov 20, 2009 | 10.06 | 10.22 | 10.03 | 10.19 | 484,194 | +0.03(+0.28%) |
Nov 19, 2009 | 10.34 | 10.34 | 10.10 | 10.16 | 605,586 | -0.26(-2.51%) |
Nov 18, 2009 | 11.10 | 11.10 | 10.33 | 10.42 | 974,306 | -0.65(-5.91%) |
Nov 17, 2009 | 10.91 | 11.13 | 10.85 | 11.08 | 336,408 | +0.09(+0.85%) |
Nov 16, 2009 | 10.63 | 11.05 | 10.55 | 10.98 | 572,462 | +0.45(+4.26%) |
Nov 13, 2009 | 10.22 | 10.66 | 10.14 | 10.53 | 523,356 | +0.17(+1.62%) |
Nov 12, 2009 | 10.69 | 10.81 | 10.33 | 10.37 | 489,104 | -0.39(-3.65%) |
Nov 11, 2009 | 10.82 | 10.93 | 10.54 | 10.76 | 477,031 | +0.11(+1.05%) |
Nov 10, 2009 | 11.06 | 11.10 | 10.47 | 10.65 | 690,413 | -0.49(-4.37%) |
Nov 09, 2009 | 10.79 | 11.22 | 10.79 | 11.13 | 450,718 | +0.45(+4.20%) |
Nov 06, 2009 | 10.65 | 10.93 | 10.47 | 10.68 | 456,888 | +0.09(+0.88%) |
Nov 05, 2009 | 10.24 | 10.80 | 10.22 | 10.59 | 770,929 | +0.46(+4.52%) |
Nov 04, 2009 | 10.40 | 10.56 | 10.12 | 10.13 | 1,050,157 | -0.22(-2.17%) |
Nov 03, 2009 | 10.11 | 10.40 | 9.861 | 10.36 | 954,713 | +0.16(+1.56%) |
Nov 02, 2009 | 10.34 | 10.43 | 9.927 | 10.20 | 717,637 | -0.08(-0.82%) |
Oct 30, 2009 | 10.42 | 10.46 | 9.964 | 10.28 | 1,138,006 | -0.24(-2.31%) |
Oct 29, 2009 | 10.39 | 10.67 | 10.22 | 10.53 | 636,201 | +0.27(+2.64%) |
Oct 28, 2009 | 10.50 | 10.65 | 10.21 | 10.25 | 814,376 | -0.30(-2.83%) |
Oct 27, 2009 | 10.85 | 11.11 | 10.44 | 10.55 | 1,282,136 | -0.42(-3.83%) |
Oct 26, 2009 | 11.12 | 11.28 | 10.68 | 10.97 | 1,051,583 | -0.17(-1.51%) |
Oct 23, 2009 | 11.14 | 11.20 | 11.07 | 11.14 | 926,945 | -0.27(-2.38%) |
Oct 22, 2009 | 11.07 | 11.46 | 10.82 | 11.41 | 754,799 | +0.31(+2.78%) |
Oct 21, 2009 | 11.14 | 11.59 | 11.06 | 11.10 | 1,390,025 | -0.11(-1.00%) |
Oct 20, 2009 | 11.20 | 11.29 | 11.20 | 11.22 | 836,981 | -0.11(-0.99%) |
Oct 19, 2009 | 11.04 | 11.44 | 10.82 | 11.33 | 817,893 | +0.37(+3.41%) |
Oct 16, 2009 | 11.05 | 11.14 | 10.72 | 10.96 | 1,067,298 | -0.25(-2.25%) |
Oct 15, 2009 | 10.98 | 11.23 | 10.84 | 11.21 | 748,218 | +0.15(+1.35%) |
Oct 14, 2009 | 10.85 | 11.07 | 10.73 | 11.06 | 983,069 | +0.44(+4.14%) |
Oct 13, 2009 | 10.71 | 10.81 | 10.47 | 10.62 | 1,164,597 | -0.14(-1.30%) |
Oct 12, 2009 | 10.73 | 10.91 | 10.67 | 10.76 | 357,665 | +0.07(+0.61%) |
Oct 09, 2009 | 10.26 | 10.72 | 10.24 | 10.69 | 521,156 | +0.43(+4.19%) |
Oct 08, 2009 | 10.39 | 10.49 | 10.22 | 10.26 | 1,129,733 | -0.02(-0.18%) |
Oct 07, 2009 | 10.18 | 10.32 | 10.15 | 10.28 | 569,083 | -0.01(-0.09%) |
Oct 06, 2009 | 10.35 | 10.45 | 10.17 | 10.29 | 1,088,667 | +0.07(+0.64%) |
Oct 05, 2009 | 10.01 | 10.30 | 9.946 | 10.23 | 856,452 | +0.28(+2.82%) |
Oct 02, 2009 | 10.39 | 10.50 | 9.899 | 9.946 | 1,232,166 | -0.61(-5.76%) |