Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.46 | 11.46 | 11.46 | 11.46 | 12,874 | -0.13(-1.10%) |
Dec 30, 2009 | 11.43 | 11.61 | 11.42 | 11.59 | 4,692 | +0.17(+1.52%) |
Dec 29, 2009 | 11.49 | 11.70 | 11.35 | 11.42 | 17,212 | -0.09(-0.81%) |
Dec 28, 2009 | 11.62 | 11.78 | 11.51 | 11.51 | 13,839 | +0.00(+0.00%) |
Dec 24, 2009 | 11.43 | 11.51 | 11.43 | 11.51 | 2,092 | +0.12(+1.09%) |
Dec 23, 2009 | 11.43 | 11.78 | 11.33 | 11.39 | 16,417 | -0.12(-1.00%) |
Dec 22, 2009 | 11.36 | 11.50 | 11.31 | 11.50 | 14,483 | +0.04(+0.33%) |
Dec 21, 2009 | 11.31 | 11.46 | 11.26 | 11.46 | 14,113 | +0.02(+0.16%) |
Dec 18, 2009 | 11.26 | 11.46 | 11.26 | 11.45 | 4,666 | +0.20(+1.77%) |
Dec 17, 2009 | 11.10 | 11.34 | 11.10 | 11.25 | 9,848 | +0.03(+0.28%) |
Dec 16, 2009 | 11.29 | 11.40 | 11.12 | 11.22 | 16,253 | -0.06(-0.55%) |
Dec 15, 2009 | 11.22 | 11.28 | 11.11 | 11.28 | 10,901 | -0.02(-0.18%) |
Dec 14, 2009 | 11.20 | 11.38 | 10.86 | 11.30 | 23,781 | +0.09(+0.82%) |
Dec 11, 2009 | 11.46 | 11.46 | 11.13 | 11.21 | 10,456 | -0.16(-1.45%) |
Dec 10, 2009 | 11.49 | 11.62 | 11.37 | 11.37 | 4,924 | -0.12(-1.05%) |
Dec 09, 2009 | 11.57 | 11.62 | 11.49 | 11.49 | 9,494 | -0.28(-2.38%) |
Dec 08, 2009 | 11.64 | 11.77 | 11.51 | 11.77 | 12,793 | +0.15(+1.31%) |
Dec 07, 2009 | 11.55 | 11.62 | 11.51 | 11.62 | 9,333 | +0.04(+0.36%) |
Dec 04, 2009 | 11.50 | 11.76 | 11.50 | 11.58 | 15,014 | +0.08(+0.72%) |
Dec 03, 2009 | 11.37 | 11.50 | 11.28 | 11.50 | 37,167 | +0.03(+0.30%) |
Dec 02, 2009 | 12.40 | 12.40 | 11.31 | 11.46 | 292,118 | -0.91(-7.34%) |
Dec 01, 2009 | 12.59 | 12.74 | 12.37 | 12.37 | 9,365 | -0.15(-1.22%) |
Nov 30, 2009 | 12.74 | 12.74 | 12.41 | 12.52 | 8,377 | -0.14(-1.13%) |
Nov 27, 2009 | 12.79 | 12.79 | 12.38 | 12.66 | 11,103 | -0.38(-2.93%) |
Nov 25, 2009 | 13.25 | 13.25 | 12.89 | 13.05 | 8,368 | -0.24(-1.78%) |
Nov 24, 2009 | 13.35 | 13.62 | 12.74 | 13.28 | 14,216 | -0.20(-1.49%) |
Nov 23, 2009 | 12.93 | 13.51 | 12.89 | 13.48 | 29,562 | +0.64(+4.97%) |
Nov 20, 2009 | 12.61 | 12.89 | 12.61 | 12.85 | 18,670 | +0.17(+1.34%) |
Nov 19, 2009 | 13.08 | 13.08 | 12.62 | 12.68 | 15,297 | -0.29(-2.26%) |
Nov 18, 2009 | 12.88 | 13.33 | 12.88 | 12.97 | 22,030 | +0.22(+1.72%) |
Nov 17, 2009 | 12.37 | 13.04 | 12.37 | 12.75 | 23,720 | +0.32(+2.60%) |
Nov 16, 2009 | 11.90 | 12.43 | 11.90 | 12.43 | 54,067 | +0.52(+4.36%) |
Nov 13, 2009 | 12.37 | 12.31 | 11.91 | 11.91 | 7,724 | -0.46(-3.74%) |
Nov 12, 2009 | 12.10 | 12.50 | 11.85 | 12.37 | 55,139 | +0.41(+3.43%) |
Nov 11, 2009 | 11.56 | 12.07 | 11.50 | 11.96 | 29,539 | +0.47(+4.05%) |
Nov 10, 2009 | 11.59 | 11.69 | 11.46 | 11.50 | 10,073 | -0.09(-0.76%) |
Nov 09, 2009 | 11.52 | 11.58 | 11.52 | 11.58 | 1,609 | -0.04(-0.31%) |
Nov 06, 2009 | 11.65 | 11.65 | 11.60 | 11.62 | 6,115 | +0.03(+0.30%) |
Nov 05, 2009 | 11.63 | 11.63 | 11.45 | 11.59 | 25,577 | +0.12(+1.05%) |
Nov 04, 2009 | 11.19 | 11.49 | 11.19 | 11.46 | 11,667 | +0.20(+1.79%) |
Nov 03, 2009 | 11.44 | 11.71 | 11.19 | 11.26 | 34,592 | +0.03(+0.28%) |
Nov 02, 2009 | 11.30 | 11.60 | 11.22 | 11.23 | 27,035 | +0.05(+0.42%) |
Oct 30, 2009 | 11.19 | 11.32 | 11.19 | 11.19 | 15,448 | +0.00(+0.00%) |
Oct 29, 2009 | 11.04 | 11.50 | 11.03 | 11.19 | 11,731 | +0.06(+0.56%) |
Oct 28, 2009 | 11.49 | 11.69 | 11.03 | 11.12 | 10,090 | -0.36(-3.11%) |
Oct 27, 2009 | 11.40 | 11.53 | 11.23 | 11.48 | 12,874 | +0.22(+1.93%) |
Oct 26, 2009 | 11.27 | 11.37 | 11.26 | 11.26 | 10,788 | +0.08(+0.69%) |
Oct 23, 2009 | 11.04 | 11.19 | 11.04 | 11.19 | 13,369 | +0.19(+1.69%) |
Oct 22, 2009 | 11.03 | 11.03 | 10.71 | 11.00 | 24,068 | -0.03(-0.28%) |
Oct 21, 2009 | 11.13 | 11.29 | 11.02 | 11.03 | 46,137 | -0.09(-0.84%) |
Oct 20, 2009 | 11.22 | 11.37 | 11.12 | 11.12 | 11,306 | -0.04(-0.36%) |
Oct 19, 2009 | 10.96 | 11.45 | 10.96 | 11.16 | 12,246 | -0.07(-0.66%) |
Oct 16, 2009 | 11.19 | 11.45 | 11.04 | 11.24 | 12,130 | -0.13(-1.17%) |
Oct 15, 2009 | 11.56 | 11.65 | 11.23 | 11.37 | 55,860 | -0.01(-0.11%) |
Oct 14, 2009 | 11.42 | 11.45 | 11.14 | 11.38 | 28,670 | +0.05(+0.41%) |
Oct 13, 2009 | 10.87 | 11.34 | 10.80 | 11.34 | 22,716 | +0.31(+2.79%) |
Oct 12, 2009 | 10.25 | 11.03 | 10.10 | 11.03 | 20,769 | +0.61(+5.85%) |
Oct 09, 2009 | 10.38 | 10.56 | 10.37 | 10.42 | 2,887 | +0.09(+0.86%) |
Oct 08, 2009 | 10.09 | 10.41 | 10.02 | 10.33 | 6,517 | +0.08(+0.76%) |
Oct 07, 2009 | 10.72 | 10.86 | 10.25 | 10.25 | 15,577 | -0.35(-3.28%) |
Oct 06, 2009 | 10.56 | 10.87 | 10.56 | 10.60 | 6,060 | +0.13(+1.26%) |
Oct 05, 2009 | 9.986 | 10.47 | 9.986 | 10.47 | 5,860 | +0.14(+1.33%) |
Oct 02, 2009 | 10.25 | 10.62 | 10.25 | 10.33 | 2,896 | -0.16(-1.49%) |