Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.43 | 11.44 | 11.44 | 11.44 | 12,900 | -0.13(-1.10%) |
Dec 30, 2009 | 11.41 | 11.59 | 11.40 | 11.57 | 4,702 | +0.17(+1.52%) |
Dec 29, 2009 | 11.47 | 11.68 | 11.33 | 11.39 | 17,248 | -0.09(-0.81%) |
Dec 28, 2009 | 11.60 | 11.75 | 11.49 | 11.49 | 13,868 | +0.00(+0.00%) |
Dec 24, 2009 | 11.41 | 11.49 | 11.41 | 11.49 | 2,096 | +0.12(+1.09%) |
Dec 23, 2009 | 11.41 | 11.75 | 11.31 | 11.36 | 16,451 | -0.12(-1.00%) |
Dec 22, 2009 | 11.34 | 11.48 | 11.29 | 11.48 | 14,513 | +0.04(+0.33%) |
Dec 21, 2009 | 11.29 | 11.44 | 11.24 | 11.44 | 14,142 | +0.02(+0.16%) |
Dec 18, 2009 | 11.24 | 11.44 | 11.24 | 11.42 | 4,676 | +0.20(+1.77%) |
Dec 17, 2009 | 11.08 | 11.32 | 11.08 | 11.22 | 9,868 | +0.03(+0.28%) |
Dec 16, 2009 | 11.27 | 11.38 | 11.10 | 11.19 | 16,287 | -0.06(-0.55%) |
Dec 15, 2009 | 11.20 | 11.26 | 11.09 | 11.26 | 10,923 | -0.02(-0.18%) |
Dec 14, 2009 | 11.18 | 11.35 | 10.84 | 11.28 | 23,830 | +0.09(+0.82%) |
Dec 11, 2009 | 11.44 | 11.44 | 11.10 | 11.18 | 10,478 | -0.16(-1.45%) |
Dec 10, 2009 | 11.47 | 11.59 | 11.35 | 11.35 | 4,934 | -0.12(-1.05%) |
Dec 09, 2009 | 11.55 | 11.60 | 11.47 | 11.47 | 9,514 | -0.28(-2.38%) |
Dec 08, 2009 | 11.61 | 11.75 | 11.48 | 11.75 | 12,820 | +0.15(+1.31%) |
Dec 07, 2009 | 11.52 | 11.60 | 11.48 | 11.60 | 9,352 | +0.04(+0.36%) |
Dec 04, 2009 | 11.47 | 11.74 | 11.47 | 11.55 | 15,045 | +0.08(+0.72%) |
Dec 03, 2009 | 11.35 | 11.47 | 11.26 | 11.47 | 37,244 | +0.03(+0.30%) |
Dec 02, 2009 | 12.37 | 12.37 | 11.29 | 11.44 | 292,721 | -0.91(-7.33%) |
Dec 01, 2009 | 12.56 | 12.71 | 12.34 | 12.34 | 9,385 | -0.15(-1.22%) |
Nov 30, 2009 | 12.71 | 12.71 | 12.39 | 12.50 | 8,395 | -0.14(-1.13%) |
Nov 27, 2009 | 12.76 | 12.76 | 12.35 | 12.64 | 11,126 | -0.38(-2.93%) |
Nov 25, 2009 | 13.23 | 13.23 | 12.87 | 13.02 | 8,385 | -0.24(-1.78%) |
Nov 24, 2009 | 13.32 | 13.60 | 12.71 | 13.26 | 14,245 | -0.20(-1.49%) |
Nov 23, 2009 | 12.91 | 13.48 | 12.87 | 13.46 | 29,623 | +0.64(+4.97%) |
Nov 20, 2009 | 12.58 | 12.87 | 12.58 | 12.82 | 18,709 | +0.17(+1.34%) |
Nov 19, 2009 | 13.05 | 13.05 | 12.59 | 12.65 | 15,329 | -0.29(-2.26%) |
Nov 18, 2009 | 12.85 | 13.30 | 12.85 | 12.94 | 22,076 | +0.22(+1.71%) |
Nov 17, 2009 | 12.35 | 13.02 | 12.34 | 12.72 | 23,769 | +0.32(+2.60%) |
Nov 16, 2009 | 11.88 | 12.40 | 11.88 | 12.40 | 54,179 | +0.52(+4.36%) |
Nov 13, 2009 | 12.35 | 12.28 | 11.88 | 11.88 | 7,740 | -0.46(-3.74%) |
Nov 12, 2009 | 12.07 | 12.48 | 11.83 | 12.35 | 55,253 | +0.41(+3.43%) |
Nov 11, 2009 | 11.54 | 12.05 | 11.47 | 11.94 | 29,600 | +0.47(+4.05%) |
Nov 10, 2009 | 11.57 | 11.67 | 11.44 | 11.47 | 10,094 | -0.09(-0.76%) |
Nov 09, 2009 | 11.49 | 11.56 | 11.49 | 11.56 | 1,612 | -0.04(-0.31%) |
Nov 06, 2009 | 11.63 | 11.63 | 11.57 | 11.60 | 6,127 | +0.03(+0.30%) |
Nov 05, 2009 | 11.60 | 11.60 | 11.43 | 11.56 | 25,630 | +0.12(+1.05%) |
Nov 04, 2009 | 11.16 | 11.47 | 11.16 | 11.44 | 11,691 | +0.20(+1.79%) |
Nov 03, 2009 | 11.42 | 11.69 | 11.17 | 11.24 | 34,663 | +0.03(+0.28%) |
Nov 02, 2009 | 11.27 | 11.57 | 11.19 | 11.21 | 27,091 | +0.05(+0.42%) |
Oct 30, 2009 | 11.17 | 11.30 | 11.16 | 11.16 | 15,480 | +0.00(+0.00%) |
Oct 29, 2009 | 11.01 | 11.47 | 11.01 | 11.16 | 11,755 | +0.06(+0.56%) |
Oct 28, 2009 | 11.47 | 11.67 | 11.01 | 11.10 | 10,110 | -0.36(-3.11%) |
Oct 27, 2009 | 11.38 | 11.50 | 11.21 | 11.46 | 12,900 | +0.22(+1.93%) |
Oct 26, 2009 | 11.24 | 11.35 | 11.24 | 11.24 | 10,810 | +0.08(+0.70%) |
Oct 23, 2009 | 11.02 | 11.16 | 11.02 | 11.16 | 13,397 | +0.19(+1.69%) |
Oct 22, 2009 | 11.00 | 11.01 | 10.69 | 10.98 | 24,117 | -0.03(-0.28%) |
Oct 21, 2009 | 11.11 | 11.27 | 11.00 | 11.01 | 46,232 | -0.09(-0.84%) |
Oct 20, 2009 | 11.19 | 11.35 | 11.10 | 11.10 | 11,329 | -0.04(-0.36%) |
Oct 19, 2009 | 10.94 | 11.43 | 10.94 | 11.14 | 12,271 | -0.07(-0.66%) |
Oct 16, 2009 | 11.16 | 11.43 | 11.02 | 11.21 | 12,155 | -0.13(-1.17%) |
Oct 15, 2009 | 11.53 | 11.63 | 11.21 | 11.35 | 55,975 | -0.01(-0.11%) |
Oct 14, 2009 | 11.39 | 11.43 | 11.12 | 11.36 | 28,729 | +0.05(+0.41%) |
Oct 13, 2009 | 10.85 | 11.32 | 10.77 | 11.31 | 22,763 | +0.31(+2.79%) |
Oct 12, 2009 | 10.23 | 11.01 | 10.08 | 11.01 | 20,811 | +0.61(+5.85%) |
Oct 09, 2009 | 10.36 | 10.54 | 10.35 | 10.40 | 2,892 | +0.09(+0.86%) |
Oct 08, 2009 | 10.06 | 10.39 | 10.000 | 10.31 | 6,530 | +0.08(+0.76%) |
Oct 07, 2009 | 10.70 | 10.83 | 10.23 | 10.23 | 15,609 | -0.35(-3.28%) |
Oct 06, 2009 | 10.54 | 10.85 | 10.54 | 10.58 | 6,072 | +0.13(+1.26%) |
Oct 05, 2009 | 9.965 | 10.45 | 9.965 | 10.45 | 5,873 | +0.14(+1.33%) |
Oct 02, 2009 | 10.23 | 10.60 | 10.23 | 10.31 | 2,902 | -0.16(-1.49%) |