Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.27 | 12.19 | 12.19 | 12.19 | 305,312 | -0.11(-0.92%) |
Dec 30, 2009 | 12.27 | 12.44 | 12.14 | 12.30 | 385,729 | -0.07(-0.53%) |
Dec 29, 2009 | 12.37 | 12.41 | 12.19 | 12.37 | 532,265 | +0.08(+0.61%) |
Dec 28, 2009 | 12.61 | 12.63 | 12.25 | 12.29 | 464,025 | -0.22(-1.73%) |
Dec 24, 2009 | 12.61 | 12.66 | 12.47 | 12.51 | 208,934 | -0.03(-0.22%) |
Dec 23, 2009 | 12.45 | 12.59 | 12.17 | 12.54 | 593,599 | +0.15(+1.21%) |
Dec 22, 2009 | 12.17 | 12.56 | 12.13 | 12.39 | 845,124 | +0.23(+1.85%) |
Dec 21, 2009 | 12.08 | 12.21 | 11.94 | 12.16 | 667,757 | +0.28(+2.37%) |
Dec 18, 2009 | 12.09 | 12.15 | 11.71 | 11.88 | 1,531,114 | -0.06(-0.47%) |
Dec 17, 2009 | 12.34 | 12.40 | 11.74 | 11.94 | 1,296,976 | -0.05(-0.39%) |
Dec 16, 2009 | 12.04 | 12.18 | 11.83 | 11.98 | 1,021,382 | +0.11(+0.95%) |
Dec 15, 2009 | 11.45 | 12.19 | 11.38 | 11.87 | 1,760,501 | +0.56(+4.98%) |
Dec 14, 2009 | 11.11 | 11.32 | 11.10 | 11.31 | 742,549 | +0.36(+3.26%) |
Dec 11, 2009 | 10.91 | 11.08 | 10.80 | 10.95 | 1,160,080 | +0.30(+2.82%) |
Dec 10, 2009 | 10.31 | 10.71 | 10.24 | 10.65 | 1,112,583 | +0.39(+3.85%) |
Dec 09, 2009 | 10.36 | 10.40 | 10.12 | 10.25 | 440,920 | -0.12(-1.18%) |
Dec 08, 2009 | 10.25 | 10.42 | 10.14 | 10.38 | 572,158 | -0.01(-0.09%) |
Dec 07, 2009 | 10.31 | 10.41 | 10.27 | 10.39 | 432,899 | +0.08(+0.82%) |
Dec 04, 2009 | 9.963 | 10.31 | 9.963 | 10.30 | 1,317,442 | +0.54(+5.48%) |
Dec 03, 2009 | 10.06 | 10.08 | 9.738 | 9.766 | 949,409 | -0.24(-2.44%) |
Dec 02, 2009 | 9.907 | 10.13 | 9.907 | 10.01 | 1,344,962 | +0.10(+1.04%) |
Dec 01, 2009 | 10.01 | 10.18 | 9.869 | 9.907 | 913,966 | +0.00(+0.00%) |
Nov 30, 2009 | 10.09 | 10.17 | 9.832 | 9.907 | 1,053,291 | -0.25(-2.50%) |
Nov 27, 2009 | 9.907 | 10.27 | 9.869 | 10.16 | 284,045 | -0.20(-1.90%) |
Nov 25, 2009 | 10.27 | 10.41 | 10.12 | 10.36 | 318,907 | +0.16(+1.57%) |
Nov 24, 2009 | 10.42 | 10.42 | 10.14 | 10.20 | 345,248 | -0.23(-2.25%) |
Nov 23, 2009 | 10.49 | 10.73 | 10.36 | 10.43 | 746,338 | +0.20(+1.93%) |
Nov 20, 2009 | 10.10 | 10.26 | 10.08 | 10.24 | 481,974 | +0.03(+0.28%) |
Nov 19, 2009 | 10.39 | 10.39 | 10.14 | 10.21 | 602,809 | -0.26(-2.51%) |
Nov 18, 2009 | 11.16 | 11.16 | 10.38 | 10.47 | 969,839 | -0.66(-5.91%) |
Nov 17, 2009 | 10.96 | 11.18 | 10.90 | 11.13 | 334,865 | +0.09(+0.85%) |
Nov 16, 2009 | 10.68 | 11.10 | 10.60 | 11.03 | 569,837 | +0.45(+4.26%) |
Nov 13, 2009 | 10.26 | 10.71 | 10.19 | 10.58 | 520,956 | +0.17(+1.62%) |
Nov 12, 2009 | 10.74 | 10.86 | 10.38 | 10.41 | 486,861 | -0.39(-3.65%) |
Nov 11, 2009 | 10.87 | 10.98 | 10.59 | 10.81 | 474,843 | +0.11(+1.05%) |
Nov 10, 2009 | 11.11 | 11.15 | 10.52 | 10.70 | 687,248 | -0.49(-4.37%) |
Nov 09, 2009 | 10.84 | 11.27 | 10.84 | 11.18 | 448,652 | +0.45(+4.20%) |
Nov 06, 2009 | 10.70 | 10.98 | 10.52 | 10.73 | 454,793 | +0.09(+0.88%) |
Nov 05, 2009 | 10.29 | 10.85 | 10.26 | 10.64 | 767,395 | +0.46(+4.52%) |
Nov 04, 2009 | 10.45 | 10.61 | 10.17 | 10.18 | 1,045,341 | -0.23(-2.17%) |
Nov 03, 2009 | 10.16 | 10.45 | 9.907 | 10.40 | 950,336 | +0.16(+1.56%) |
Nov 02, 2009 | 10.39 | 10.48 | 9.973 | 10.24 | 714,347 | -0.08(-0.82%) |
Oct 30, 2009 | 10.47 | 10.51 | 10.01 | 10.33 | 1,132,788 | -0.24(-2.31%) |
Oct 29, 2009 | 10.44 | 10.72 | 10.26 | 10.57 | 633,284 | +0.27(+2.64%) |
Oct 28, 2009 | 10.55 | 10.70 | 10.26 | 10.30 | 810,642 | -0.30(-2.83%) |
Oct 27, 2009 | 10.90 | 11.17 | 10.49 | 10.60 | 1,276,257 | -0.42(-3.83%) |
Oct 26, 2009 | 11.17 | 11.33 | 10.73 | 11.02 | 1,046,761 | -0.17(-1.51%) |
Oct 23, 2009 | 11.19 | 11.25 | 11.12 | 11.19 | 922,695 | -0.27(-2.38%) |
Oct 22, 2009 | 11.12 | 11.51 | 10.87 | 11.47 | 751,338 | +0.31(+2.78%) |
Oct 21, 2009 | 11.19 | 11.64 | 11.11 | 11.16 | 1,383,651 | -0.11(-1.00%) |
Oct 20, 2009 | 11.25 | 11.34 | 11.25 | 11.27 | 833,144 | -0.11(-0.99%) |
Oct 19, 2009 | 11.09 | 11.49 | 10.87 | 11.38 | 814,142 | +0.38(+3.41%) |
Oct 16, 2009 | 11.10 | 11.19 | 10.77 | 11.01 | 1,062,405 | -0.25(-2.25%) |
Oct 15, 2009 | 11.03 | 11.28 | 10.89 | 11.26 | 744,787 | +0.15(+1.35%) |
Oct 14, 2009 | 10.90 | 11.12 | 10.78 | 11.11 | 978,561 | +0.44(+4.14%) |
Oct 13, 2009 | 10.76 | 10.86 | 10.52 | 10.67 | 1,159,257 | -0.14(-1.30%) |
Oct 12, 2009 | 10.78 | 10.96 | 10.72 | 10.81 | 356,025 | +0.07(+0.61%) |
Oct 09, 2009 | 10.31 | 10.77 | 10.29 | 10.74 | 518,766 | +0.43(+4.19%) |
Oct 08, 2009 | 10.44 | 10.54 | 10.27 | 10.31 | 1,124,553 | -0.02(-0.18%) |
Oct 07, 2009 | 10.23 | 10.37 | 10.20 | 10.33 | 566,473 | -0.01(-0.09%) |
Oct 06, 2009 | 10.40 | 10.50 | 10.22 | 10.34 | 1,083,675 | +0.07(+0.64%) |
Oct 05, 2009 | 10.06 | 10.35 | 9.991 | 10.27 | 852,525 | +0.28(+2.82%) |
Oct 02, 2009 | 10.44 | 10.55 | 9.944 | 9.991 | 1,226,516 | -0.61(-5.76%) |