Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.30 | 10.55 | 10.55 | 10.55 | 42,100 | +0.26(+2.53%) |
Dec 30, 2009 | 10.15 | 10.29 | 10.15 | 10.29 | 12,276 | +0.08(+0.78%) |
Dec 29, 2009 | 10.30 | 10.30 | 10.16 | 10.21 | 15,248 | -0.09(-0.87%) |
Dec 28, 2009 | 10.20 | 10.40 | 10.20 | 10.30 | 23,674 | +0.10(+0.98%) |
Dec 24, 2009 | 10.30 | 10.30 | 10.16 | 10.20 | 22,479 | -0.09(-0.87%) |
Dec 23, 2009 | 10.40 | 10.40 | 10.21 | 10.29 | 25,815 | -0.11(-1.02%) |
Dec 22, 2009 | 10.20 | 10.49 | 10.20 | 10.40 | 17,574 | +0.22(+2.12%) |
Dec 21, 2009 | 10.62 | 10.65 | 10.16 | 10.18 | 21,135 | -0.42(-3.96%) |
Dec 18, 2009 | 10.39 | 10.65 | 10.10 | 10.60 | 52,023 | +0.14(+1.34%) |
Dec 17, 2009 | 10.67 | 10.72 | 10.46 | 10.46 | 42,742 | -0.14(-1.32%) |
Dec 16, 2009 | 10.38 | 10.80 | 10.01 | 10.60 | 60,679 | +0.22(+2.12%) |
Dec 15, 2009 | 10.41 | 10.50 | 10.26 | 10.38 | 31,704 | +0.13(+1.27%) |
Dec 14, 2009 | 10.49 | 10.50 | 10.00 | 10.25 | 37,335 | +0.17(+1.69%) |
Dec 11, 2009 | 10.10 | 10.18 | 9.750 | 10.08 | 29,416 | -0.02(-0.20%) |
Dec 10, 2009 | 10.01 | 10.49 | 10.00 | 10.10 | 37,298 | +0.04(+0.35%) |
Dec 09, 2009 | 10.25 | 10.38 | 10.00 | 10.06 | 26,966 | -0.17(-1.62%) |
Dec 08, 2009 | 10.31 | 10.36 | 10.08 | 10.23 | 29,751 | -0.17(-1.63%) |
Dec 07, 2009 | 10.55 | 10.67 | 10.16 | 10.40 | 23,091 | -0.25(-2.35%) |
Dec 04, 2009 | 10.57 | 10.71 | 10.47 | 10.65 | 16,503 | +0.01(+0.09%) |
Dec 03, 2009 | 10.64 | 10.76 | 10.54 | 10.64 | 11,310 | -0.13(-1.21%) |
Dec 02, 2009 | 10.59 | 10.79 | 10.52 | 10.77 | 17,319 | +0.08(+0.75%) |
Dec 01, 2009 | 10.34 | 10.69 | 10.30 | 10.69 | 52,549 | +0.31(+2.99%) |
Nov 30, 2009 | 10.39 | 10.60 | 10.33 | 10.38 | 52,253 | -0.12(-1.14%) |
Nov 27, 2009 | 10.31 | 10.63 | 10.25 | 10.50 | 20,105 | -0.15(-1.41%) |
Nov 25, 2009 | 10.53 | 10.65 | 10.53 | 10.65 | 29,791 | +0.07(+0.66%) |
Nov 24, 2009 | 10.62 | 10.75 | 10.35 | 10.58 | 29,898 | -0.04(-0.38%) |
Nov 23, 2009 | 10.50 | 10.70 | 10.32 | 10.62 | 42,978 | +0.28(+2.71%) |
Nov 20, 2009 | 9.840 | 10.34 | 9.730 | 10.34 | 60,984 | +0.39(+3.92%) |
Nov 19, 2009 | 9.900 | 9.960 | 9.640 | 9.950 | 68,049 | -0.03(-0.30%) |
Nov 18, 2009 | 9.980 | 9.980 | 9.840 | 9.980 | 28,467 | +0.02(+0.19%) |
Nov 17, 2009 | 9.950 | 9.980 | 9.820 | 9.961 | 18,457 | +0.06(+0.62%) |
Nov 16, 2009 | 9.490 | 9.980 | 9.490 | 9.900 | 28,074 | +0.55(+5.88%) |
Nov 13, 2009 | 8.980 | 9.500 | 8.750 | 9.350 | 86,303 | -0.01(-0.11%) |
Nov 12, 2009 | 9.790 | 9.790 | 9.200 | 9.360 | 36,226 | -0.34(-3.51%) |
Nov 11, 2009 | 10.03 | 10.11 | 9.650 | 9.700 | 87,755 | -0.41(-4.06%) |
Nov 10, 2009 | 10.07 | 10.25 | 9.660 | 10.11 | 33,691 | +0.03(+0.30%) |
Nov 09, 2009 | 10.95 | 11.02 | 10.03 | 10.08 | 99,356 | -0.82(-7.52%) |
Nov 06, 2009 | 10.54 | 10.90 | 10.52 | 10.90 | 42,207 | +0.15(+1.40%) |
Nov 05, 2009 | 10.76 | 10.84 | 10.52 | 10.75 | 27,083 | -0.03(-0.28%) |
Nov 04, 2009 | 10.88 | 10.99 | 10.66 | 10.78 | 51,702 | -0.02(-0.19%) |
Nov 03, 2009 | 10.94 | 10.94 | 10.66 | 10.80 | 42,905 | -0.14(-1.28%) |
Nov 02, 2009 | 10.99 | 11.07 | 10.75 | 10.94 | 40,111 | +0.06(+0.55%) |
Oct 30, 2009 | 10.72 | 11.25 | 10.72 | 10.88 | 63,741 | +0.27(+2.54%) |
Oct 29, 2009 | 9.550 | 11.00 | 9.550 | 10.61 | 63,033 | +1.12(+11.80%) |
Oct 28, 2009 | 10.01 | 10.10 | 9.450 | 9.490 | 49,101 | -0.61(-6.04%) |
Oct 27, 2009 | 10.21 | 10.40 | 9.930 | 10.10 | 30,939 | -0.12(-1.17%) |
Oct 26, 2009 | 10.55 | 10.78 | 10.05 | 10.22 | 43,836 | -0.43(-4.04%) |
Oct 23, 2009 | 10.46 | 10.76 | 10.17 | 10.65 | 71,012 | -0.03(-0.28%) |
Oct 22, 2009 | 11.30 | 11.33 | 9.680 | 10.68 | 109,678 | -0.63(-5.57%) |
Oct 21, 2009 | 11.54 | 11.54 | 11.29 | 11.31 | 26,049 | -0.25(-2.16%) |
Oct 20, 2009 | 11.36 | 11.56 | 11.35 | 11.56 | 30,350 | +0.11(+0.96%) |
Oct 19, 2009 | 11.43 | 11.46 | 11.31 | 11.45 | 30,114 | +0.07(+0.66%) |
Oct 16, 2009 | 11.25 | 11.54 | 11.19 | 11.38 | 23,321 | +0.12(+1.11%) |
Oct 15, 2009 | 11.43 | 11.45 | 11.23 | 11.25 | 37,365 | -0.25(-2.17%) |
Oct 14, 2009 | 11.73 | 11.90 | 11.06 | 11.50 | 60,317 | -0.10(-0.86%) |
Oct 13, 2009 | 11.44 | 11.64 | 11.16 | 11.60 | 44,544 | +0.34(+3.02%) |
Oct 12, 2009 | 11.40 | 11.44 | 11.22 | 11.26 | 41,579 | -0.03(-0.27%) |
Oct 09, 2009 | 11.09 | 11.30 | 11.09 | 11.29 | 48,652 | +0.20(+1.80%) |
Oct 08, 2009 | 11.30 | 11.30 | 10.75 | 11.09 | 99,863 | -0.20(-1.77%) |
Oct 07, 2009 | 10.66 | 11.79 | 10.65 | 11.29 | 255,488 | +1.03(+10.04%) |
Oct 06, 2009 | 9.490 | 10.51 | 9.400 | 10.26 | 93,326 | +0.86(+9.15%) |
Oct 05, 2009 | 8.900 | 9.461 | 8.760 | 9.400 | 135,811 | +0.84(+9.81%) |
Oct 02, 2009 | 6.010 | 8.900 | 6.010 | 8.560 | 17,030 | -0.38(-4.25%) |