Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.28 | 12.06 | 12.06 | 12.06 | 224,539 | -0.26(-2.13%) |
Dec 30, 2009 | 12.39 | 12.48 | 12.25 | 12.32 | 266,127 | -0.08(-0.67%) |
Dec 29, 2009 | 12.31 | 12.45 | 12.31 | 12.40 | 241,086 | +0.03(+0.23%) |
Dec 28, 2009 | 12.49 | 12.50 | 12.31 | 12.38 | 244,055 | -0.07(-0.54%) |
Dec 24, 2009 | 12.38 | 12.53 | 12.38 | 12.44 | 200,581 | +0.04(+0.36%) |
Dec 23, 2009 | 12.35 | 12.48 | 12.28 | 12.40 | 234,618 | +0.06(+0.50%) |
Dec 22, 2009 | 12.31 | 12.40 | 12.26 | 12.34 | 433,250 | +0.08(+0.68%) |
Dec 21, 2009 | 12.27 | 12.33 | 12.20 | 12.25 | 317,032 | +0.10(+0.83%) |
Dec 18, 2009 | 12.20 | 12.25 | 12.02 | 12.15 | 953,332 | +0.04(+0.37%) |
Dec 17, 2009 | 12.07 | 12.19 | 12.00 | 12.11 | 319,172 | -0.06(-0.50%) |
Dec 16, 2009 | 12.26 | 12.29 | 12.12 | 12.17 | 318,420 | +0.01(+0.09%) |
Dec 15, 2009 | 12.20 | 12.20 | 12.06 | 12.16 | 558,480 | -0.02(-0.14%) |
Dec 14, 2009 | 12.12 | 12.20 | 12.10 | 12.17 | 296,252 | +0.15(+1.21%) |
Dec 11, 2009 | 11.90 | 12.04 | 11.87 | 12.03 | 249,090 | +0.22(+1.84%) |
Dec 10, 2009 | 11.81 | 11.94 | 11.71 | 11.81 | 389,033 | +0.07(+0.62%) |
Dec 09, 2009 | 11.73 | 11.77 | 11.61 | 11.74 | 248,247 | +0.02(+0.14%) |
Dec 08, 2009 | 11.73 | 11.85 | 11.55 | 11.72 | 341,746 | -0.10(-0.85%) |
Dec 07, 2009 | 11.74 | 11.91 | 11.71 | 11.82 | 234,982 | +0.05(+0.43%) |
Dec 04, 2009 | 11.78 | 11.85 | 11.60 | 11.77 | 469,395 | +0.17(+1.44%) |
Dec 03, 2009 | 11.67 | 11.78 | 11.59 | 11.61 | 762,754 | -0.10(-0.81%) |
Dec 02, 2009 | 11.66 | 11.85 | 11.66 | 11.70 | 439,888 | +0.07(+0.58%) |
Dec 01, 2009 | 11.52 | 11.69 | 11.48 | 11.63 | 583,568 | +0.01(+0.10%) |
Nov 30, 2009 | 11.48 | 11.65 | 11.39 | 11.62 | 657,083 | +0.12(+1.02%) |
Nov 27, 2009 | 11.49 | 11.70 | 11.42 | 11.50 | 413,525 | -0.08(-0.72%) |
Nov 25, 2009 | 11.64 | 11.70 | 11.57 | 11.59 | 352,756 | +0.09(+0.78%) |
Nov 24, 2009 | 11.50 | 11.62 | 11.46 | 11.50 | 342,410 | +0.01(+0.05%) |
Nov 23, 2009 | 11.46 | 11.57 | 11.43 | 11.49 | 618,617 | +0.20(+1.78%) |
Nov 20, 2009 | 11.13 | 11.31 | 11.11 | 11.29 | 439,827 | +0.12(+1.10%) |
Nov 19, 2009 | 11.23 | 11.29 | 10.99 | 11.17 | 831,644 | -0.12(-1.09%) |
Nov 18, 2009 | 11.40 | 11.43 | 11.24 | 11.29 | 414,820 | -0.09(-0.78%) |
Nov 17, 2009 | 11.13 | 11.41 | 11.10 | 11.38 | 772,180 | +0.22(+1.95%) |
Nov 16, 2009 | 11.13 | 11.23 | 11.07 | 11.16 | 443,222 | +0.12(+1.11%) |
Nov 13, 2009 | 10.96 | 11.09 | 10.88 | 11.04 | 350,948 | +0.13(+1.18%) |
Nov 12, 2009 | 11.11 | 11.19 | 10.91 | 10.91 | 376,002 | -0.19(-1.71%) |
Nov 11, 2009 | 11.16 | 11.19 | 11.04 | 11.10 | 467,961 | +0.04(+0.35%) |
Nov 10, 2009 | 10.96 | 11.10 | 10.95 | 11.06 | 521,702 | +0.07(+0.66%) |
Nov 09, 2009 | 10.83 | 11.06 | 10.79 | 10.99 | 742,689 | +0.22(+2.02%) |
Nov 06, 2009 | 10.80 | 10.92 | 10.72 | 10.77 | 374,308 | -0.08(-0.72%) |
Nov 05, 2009 | 10.61 | 10.86 | 10.54 | 10.85 | 656,653 | +0.30(+2.86%) |
Nov 04, 2009 | 10.54 | 10.68 | 10.44 | 10.55 | 790,243 | +0.03(+0.32%) |
Nov 03, 2009 | 10.45 | 10.52 | 10.32 | 10.52 | 693,835 | +0.02(+0.21%) |
Nov 02, 2009 | 10.60 | 10.63 | 10.39 | 10.49 | 766,681 | -0.09(-0.90%) |
Oct 30, 2009 | 10.76 | 10.91 | 10.54 | 10.59 | 1,060,903 | -0.24(-2.22%) |
Oct 29, 2009 | 11.14 | 11.24 | 10.71 | 10.83 | 1,526,112 | -0.30(-2.66%) |
Oct 28, 2009 | 11.28 | 11.31 | 10.99 | 11.12 | 1,648,565 | -0.18(-1.63%) |
Oct 27, 2009 | 11.26 | 11.38 | 11.14 | 11.31 | 704,209 | +0.10(+0.90%) |
Oct 26, 2009 | 11.55 | 11.67 | 11.20 | 11.21 | 650,191 | -0.32(-2.76%) |
Oct 23, 2009 | 11.44 | 11.54 | 11.37 | 11.53 | 771,405 | -0.13(-1.15%) |
Oct 22, 2009 | 11.57 | 11.70 | 11.47 | 11.66 | 406,801 | +0.10(+0.87%) |
Oct 21, 2009 | 11.55 | 11.79 | 11.53 | 11.56 | 623,253 | +0.02(+0.14%) |
Oct 20, 2009 | 11.48 | 11.55 | 11.45 | 11.54 | 209,466 | -0.14(-1.19%) |
Oct 19, 2009 | 11.60 | 11.74 | 11.45 | 11.68 | 340,820 | +0.16(+1.36%) |
Oct 16, 2009 | 11.43 | 11.59 | 11.31 | 11.53 | 423,239 | +0.07(+0.63%) |
Oct 15, 2009 | 11.37 | 11.50 | 11.29 | 11.45 | 635,033 | +0.04(+0.39%) |
Oct 14, 2009 | 11.65 | 11.65 | 11.37 | 11.41 | 682,350 | -0.08(-0.68%) |
Oct 13, 2009 | 11.61 | 11.61 | 11.44 | 11.49 | 430,614 | -0.10(-0.87%) |
Oct 12, 2009 | 11.64 | 11.66 | 11.53 | 11.59 | 187,990 | -0.04(-0.38%) |
Oct 09, 2009 | 11.47 | 11.67 | 11.44 | 11.63 | 504,038 | +0.15(+1.26%) |
Oct 08, 2009 | 11.36 | 11.58 | 11.33 | 11.49 | 829,808 | +0.16(+1.43%) |
Oct 07, 2009 | 11.28 | 11.40 | 11.25 | 11.33 | 349,370 | -0.03(-0.25%) |
Oct 06, 2009 | 11.28 | 11.37 | 11.19 | 11.35 | 432,615 | +0.11(+0.94%) |
Oct 05, 2009 | 11.20 | 11.31 | 11.09 | 11.25 | 475,734 | +0.05(+0.45%) |
Oct 02, 2009 | 11.20 | 11.29 | 11.05 | 11.20 | 512,425 | -0.09(-0.79%) |