Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.82 | 10.74 | 10.74 | 10.74 | 61,292 | -0.07(-0.66%) |
Dec 30, 2009 | 10.93 | 10.94 | 10.75 | 10.81 | 77,943 | -0.19(-1.74%) |
Dec 29, 2009 | 10.98 | 11.06 | 10.80 | 11.00 | 12,281 | +0.07(+0.65%) |
Dec 28, 2009 | 10.76 | 11.06 | 10.76 | 10.93 | 25,988 | +0.18(+1.65%) |
Dec 24, 2009 | 10.88 | 10.88 | 10.75 | 10.75 | 3,342 | -0.06(-0.53%) |
Dec 23, 2009 | 10.80 | 10.95 | 10.73 | 10.81 | 29,891 | +0.16(+1.53%) |
Dec 22, 2009 | 10.83 | 10.87 | 10.65 | 10.65 | 40,453 | -0.31(-2.79%) |
Dec 21, 2009 | 11.01 | 11.09 | 10.83 | 10.95 | 53,214 | -0.03(-0.26%) |
Dec 18, 2009 | 10.86 | 10.99 | 10.79 | 10.98 | 126,183 | +0.23(+2.18%) |
Dec 17, 2009 | 10.85 | 11.02 | 10.72 | 10.74 | 26,665 | -0.21(-1.88%) |
Dec 16, 2009 | 10.91 | 11.06 | 10.74 | 10.95 | 34,163 | +0.15(+1.38%) |
Dec 15, 2009 | 10.96 | 10.96 | 10.74 | 10.80 | 49,416 | -0.12(-1.11%) |
Dec 14, 2009 | 10.79 | 11.02 | 10.72 | 10.92 | 71,550 | +0.16(+1.45%) |
Dec 11, 2009 | 10.89 | 10.89 | 10.72 | 10.77 | 76,495 | -0.01(-0.13%) |
Dec 10, 2009 | 10.91 | 10.99 | 10.72 | 10.78 | 34,965 | -0.06(-0.52%) |
Dec 09, 2009 | 10.83 | 11.12 | 10.72 | 10.84 | 40,560 | -0.02(-0.20%) |
Dec 08, 2009 | 10.80 | 11.02 | 10.77 | 10.86 | 61,901 | -0.04(-0.39%) |
Dec 07, 2009 | 11.40 | 11.40 | 10.75 | 10.90 | 91,435 | -0.53(-4.60%) |
Dec 04, 2009 | 11.09 | 11.43 | 11.09 | 11.43 | 26,705 | +0.56(+5.16%) |
Dec 03, 2009 | 11.35 | 11.43 | 10.82 | 10.87 | 43,067 | -0.43(-3.77%) |
Dec 02, 2009 | 11.28 | 11.48 | 11.19 | 11.29 | 11,489 | +0.02(+0.19%) |
Dec 01, 2009 | 11.21 | 11.33 | 10.99 | 11.27 | 40,339 | +0.19(+1.73%) |
Nov 30, 2009 | 10.92 | 11.16 | 10.79 | 11.08 | 63,751 | +0.11(+1.04%) |
Nov 27, 2009 | 11.02 | 11.11 | 10.94 | 10.96 | 20,997 | -0.45(-3.98%) |
Nov 25, 2009 | 11.59 | 11.69 | 11.40 | 11.42 | 22,534 | -0.15(-1.29%) |
Nov 24, 2009 | 11.45 | 11.60 | 11.36 | 11.57 | 12,750 | +0.13(+1.18%) |
Nov 23, 2009 | 11.31 | 11.62 | 11.26 | 11.43 | 23,106 | +0.28(+2.48%) |
Nov 20, 2009 | 11.11 | 11.36 | 11.05 | 11.16 | 25,721 | +0.00(+0.00%) |
Nov 19, 2009 | 11.48 | 11.66 | 11.07 | 11.16 | 24,063 | -0.39(-3.38%) |
Nov 18, 2009 | 11.60 | 11.66 | 11.43 | 11.55 | 13,199 | -0.02(-0.18%) |
Nov 17, 2009 | 11.52 | 11.63 | 11.28 | 11.57 | 13,921 | +0.01(+0.12%) |
Nov 16, 2009 | 10.96 | 11.55 | 10.96 | 11.55 | 33,874 | +0.65(+5.92%) |
Nov 13, 2009 | 10.89 | 10.94 | 10.82 | 10.91 | 17,125 | +0.11(+1.05%) |
Nov 12, 2009 | 11.03 | 11.29 | 10.79 | 10.79 | 30,506 | -0.29(-2.63%) |
Nov 11, 2009 | 11.28 | 11.31 | 10.96 | 11.09 | 24,896 | -0.08(-0.70%) |
Nov 10, 2009 | 11.01 | 11.23 | 11.01 | 11.16 | 43,626 | +0.06(+0.58%) |
Nov 09, 2009 | 11.12 | 11.14 | 11.00 | 11.10 | 47,867 | +0.11(+1.03%) |
Nov 06, 2009 | 10.91 | 11.06 | 10.88 | 10.99 | 25,872 | -0.01(-0.13%) |
Nov 05, 2009 | 10.87 | 11.04 | 10.86 | 11.00 | 51,918 | +0.21(+1.97%) |
Nov 04, 2009 | 11.01 | 11.10 | 10.77 | 10.79 | 65,983 | -0.21(-1.87%) |
Nov 03, 2009 | 10.94 | 11.08 | 10.82 | 10.99 | 30,233 | +0.01(+0.06%) |
Nov 02, 2009 | 10.95 | 10.99 | 10.72 | 10.99 | 38,933 | +0.07(+0.65%) |
Oct 30, 2009 | 10.91 | 11.10 | 10.77 | 10.92 | 57,146 | -0.09(-0.84%) |
Oct 29, 2009 | 10.98 | 11.12 | 10.94 | 11.01 | 50,229 | +0.11(+0.98%) |
Oct 28, 2009 | 10.96 | 11.09 | 10.90 | 10.90 | 32,297 | -0.04(-0.39%) |
Oct 27, 2009 | 10.99 | 11.21 | 10.94 | 10.94 | 33,020 | -0.04(-0.32%) |
Oct 26, 2009 | 11.23 | 11.25 | 10.98 | 10.98 | 81,225 | -0.21(-1.84%) |
Oct 23, 2009 | 11.27 | 11.71 | 11.17 | 11.19 | 50,148 | -0.43(-3.73%) |
Oct 22, 2009 | 11.28 | 11.87 | 11.27 | 11.62 | 32,426 | +0.35(+3.15%) |
Oct 21, 2009 | 11.81 | 11.89 | 11.19 | 11.26 | 55,122 | -0.38(-3.29%) |
Oct 20, 2009 | 11.58 | 11.77 | 11.57 | 11.65 | 33,494 | -0.15(-1.26%) |
Oct 19, 2009 | 11.83 | 11.90 | 11.66 | 11.80 | 29,861 | +0.04(+0.36%) |
Oct 16, 2009 | 11.47 | 11.84 | 11.47 | 11.75 | 41,652 | +0.23(+2.03%) |
Oct 15, 2009 | 11.46 | 11.67 | 11.46 | 11.52 | 29,808 | +0.06(+0.49%) |
Oct 14, 2009 | 11.60 | 11.73 | 11.43 | 11.46 | 40,436 | -0.06(-0.49%) |
Oct 13, 2009 | 11.53 | 11.56 | 11.29 | 11.52 | 19,426 | +0.01(+0.06%) |
Oct 12, 2009 | 11.51 | 11.56 | 11.41 | 11.51 | 42,209 | +0.05(+0.43%) |
Oct 09, 2009 | 11.45 | 11.57 | 11.31 | 11.46 | 50,002 | +0.06(+0.56%) |
Oct 08, 2009 | 11.36 | 11.54 | 11.20 | 11.40 | 41,610 | +0.13(+1.13%) |
Oct 07, 2009 | 11.23 | 11.29 | 11.07 | 11.27 | 39,281 | +0.03(+0.25%) |
Oct 06, 2009 | 11.16 | 11.36 | 11.01 | 11.24 | 49,744 | +0.10(+0.89%) |
Oct 05, 2009 | 11.19 | 11.22 | 11.02 | 11.14 | 43,760 | +0.12(+1.10%) |
Oct 02, 2009 | 11.03 | 11.19 | 11.00 | 11.02 | 40,687 | +0.01(+0.13%) |