Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.43 | 11.43 | 11.43 | 11.43 | 33,000 | +0.07(+0.62%) |
Dec 30, 2009 | 11.60 | 11.64 | 11.15 | 11.36 | 67,371 | -0.21(-1.82%) |
Dec 29, 2009 | 11.61 | 11.65 | 11.54 | 11.57 | 40,275 | -0.12(-1.03%) |
Dec 28, 2009 | 11.62 | 11.70 | 11.60 | 11.69 | 21,516 | +0.04(+0.34%) |
Dec 24, 2009 | 11.57 | 11.66 | 11.57 | 11.65 | 12,700 | +0.08(+0.69%) |
Dec 23, 2009 | 11.55 | 11.64 | 11.55 | 11.57 | 20,858 | -0.05(-0.43%) |
Dec 22, 2009 | 11.62 | 11.70 | 11.58 | 11.62 | 43,639 | -0.04(-0.34%) |
Dec 21, 2009 | 11.89 | 11.90 | 11.65 | 11.66 | 69,666 | -0.18(-1.52%) |
Dec 18, 2009 | 11.87 | 11.87 | 11.73 | 11.84 | 25,531 | -0.05(-0.42%) |
Dec 17, 2009 | 11.86 | 11.89 | 11.86 | 11.89 | 18,343 | -0.01(-0.08%) |
Dec 16, 2009 | 11.90 | 11.92 | 11.81 | 11.90 | 48,356 | -0.02(-0.17%) |
Dec 15, 2009 | 11.92 | 11.94 | 11.81 | 11.92 | 43,329 | -0.01(-0.08%) |
Dec 14, 2009 | 11.94 | 11.94 | 11.81 | 11.93 | 29,518 | +0.02(+0.17%) |
Dec 11, 2009 | 11.90 | 11.91 | 11.77 | 11.91 | 25,381 | +0.06(+0.51%) |
Dec 10, 2009 | 11.70 | 11.91 | 11.65 | 11.85 | 63,456 | +0.17(+1.46%) |
Dec 09, 2009 | 11.60 | 11.72 | 11.60 | 11.68 | 44,576 | +0.10(+0.86%) |
Dec 08, 2009 | 11.38 | 11.60 | 11.38 | 11.58 | 34,698 | +0.09(+0.82%) |
Dec 07, 2009 | 11.40 | 11.55 | 11.33 | 11.49 | 26,272 | +0.01(+0.05%) |
Dec 04, 2009 | 11.22 | 11.52 | 11.22 | 11.48 | 47,608 | +0.30(+2.68%) |
Dec 03, 2009 | 11.23 | 11.38 | 11.12 | 11.18 | 55,946 | -0.05(-0.45%) |
Dec 02, 2009 | 11.16 | 11.35 | 11.16 | 11.23 | 47,686 | +0.05(+0.45%) |
Dec 01, 2009 | 11.36 | 11.36 | 11.04 | 11.18 | 33,221 | -0.03(-0.27%) |
Nov 30, 2009 | 11.32 | 11.32 | 11.12 | 11.21 | 52,182 | +0.01(+0.09%) |
Nov 27, 2009 | 11.21 | 11.22 | 11.03 | 11.20 | 8,625 | -0.03(-0.27%) |
Nov 25, 2009 | 10.94 | 11.28 | 10.94 | 11.23 | 58,430 | +0.06(+0.54%) |
Nov 24, 2009 | 11.33 | 11.37 | 11.02 | 11.17 | 60,875 | -0.16(-1.41%) |
Nov 23, 2009 | 11.50 | 11.51 | 11.13 | 11.33 | 53,605 | -0.17(-1.48%) |
Nov 20, 2009 | 11.75 | 11.78 | 11.37 | 11.50 | 82,897 | -0.32(-2.71%) |
Nov 19, 2009 | 11.93 | 12.04 | 11.81 | 11.82 | 28,282 | -0.30(-2.48%) |
Nov 18, 2009 | 12.00 | 12.15 | 11.98 | 12.12 | 34,920 | +0.14(+1.17%) |
Nov 17, 2009 | 12.00 | 12.00 | 11.82 | 11.98 | 15,769 | -0.01(-0.08%) |
Nov 16, 2009 | 11.82 | 12.02 | 11.82 | 11.99 | 35,500 | +0.08(+0.67%) |
Nov 13, 2009 | 12.01 | 12.03 | 11.79 | 11.91 | 54,474 | -0.10(-0.82%) |
Nov 12, 2009 | 11.96 | 12.01 | 11.95 | 12.01 | 6,048 | +0.01(+0.07%) |
Nov 11, 2009 | 12.09 | 12.09 | 11.98 | 12.00 | 21,003 | +0.01(+0.08%) |
Nov 10, 2009 | 12.03 | 12.09 | 11.99 | 11.99 | 14,833 | -0.06(-0.50%) |
Nov 09, 2009 | 12.15 | 12.15 | 12.00 | 12.05 | 27,270 | -0.10(-0.82%) |
Nov 06, 2009 | 11.97 | 12.15 | 11.96 | 12.15 | 24,757 | +0.20(+1.67%) |
Nov 05, 2009 | 11.90 | 12.01 | 11.88 | 11.95 | 29,049 | +0.01(+0.08%) |
Nov 04, 2009 | 12.14 | 12.14 | 11.84 | 11.94 | 24,611 | -0.07(-0.58%) |
Nov 03, 2009 | 12.45 | 12.46 | 12.00 | 12.01 | 31,167 | -0.42(-3.38%) |
Nov 02, 2009 | 12.61 | 12.66 | 12.43 | 12.43 | 27,934 | -0.14(-1.11%) |
Oct 30, 2009 | 12.74 | 12.74 | 12.49 | 12.57 | 26,645 | -0.06(-0.48%) |
Oct 29, 2009 | 12.76 | 12.76 | 12.59 | 12.63 | 36,470 | -0.12(-0.94%) |
Oct 28, 2009 | 12.76 | 12.76 | 12.70 | 12.75 | 9,924 | -0.01(-0.08%) |
Oct 27, 2009 | 12.78 | 12.78 | 12.69 | 12.76 | 46,828 | -0.12(-0.93%) |
Oct 26, 2009 | 12.71 | 12.88 | 12.63 | 12.88 | 31,676 | +0.19(+1.50%) |
Oct 23, 2009 | 12.74 | 12.74 | 12.69 | 12.69 | 19,520 | +0.03(+0.24%) |
Oct 22, 2009 | 12.71 | 12.75 | 12.62 | 12.66 | 15,325 | +0.07(+0.56%) |
Oct 21, 2009 | 12.65 | 12.72 | 12.37 | 12.59 | 29,742 | -0.17(-1.33%) |
Oct 20, 2009 | 12.49 | 12.78 | 12.49 | 12.76 | 29,800 | +0.46(+3.74%) |
Oct 19, 2009 | 12.01 | 12.34 | 12.01 | 12.30 | 24,341 | +0.27(+2.24%) |
Oct 16, 2009 | 11.91 | 12.17 | 11.85 | 12.03 | 63,656 | +0.10(+0.84%) |
Oct 15, 2009 | 12.01 | 12.03 | 11.80 | 11.93 | 34,312 | -0.23(-1.89%) |
Oct 14, 2009 | 12.50 | 12.50 | 12.06 | 12.16 | 58,313 | -0.34(-2.72%) |
Oct 13, 2009 | 13.16 | 13.16 | 12.37 | 12.50 | 27,521 | +0.10(+0.81%) |
Oct 12, 2009 | 12.70 | 12.82 | 12.24 | 12.40 | 44,360 | -0.54(-4.17%) |
Oct 09, 2009 | 13.06 | 13.07 | 12.80 | 12.94 | 33,664 | -0.12(-0.89%) |
Oct 08, 2009 | 12.95 | 13.06 | 12.94 | 13.06 | 11,824 | +0.10(+0.74%) |
Oct 07, 2009 | 13.06 | 13.11 | 12.95 | 12.96 | 24,905 | -0.16(-1.22%) |
Oct 06, 2009 | 13.08 | 13.19 | 13.06 | 13.12 | 18,608 | +0.06(+0.46%) |
Oct 05, 2009 | 13.05 | 13.07 | 13.02 | 13.06 | 10,080 | +0.01(+0.08%) |
Oct 02, 2009 | 13.01 | 13.15 | 12.91 | 13.05 | 19,780 | -0.02(-0.15%) |