Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.77 | 10.76 | 10.76 | 10.76 | 488,627 | +0.06(+0.60%) |
Dec 30, 2009 | 10.81 | 10.89 | 10.66 | 10.70 | 827,421 | -0.23(-2.09%) |
Dec 29, 2009 | 10.99 | 11.05 | 10.91 | 10.93 | 532,729 | +0.09(+0.80%) |
Dec 28, 2009 | 10.94 | 10.97 | 10.76 | 10.84 | 389,476 | -0.08(-0.76%) |
Dec 24, 2009 | 10.90 | 11.02 | 10.87 | 10.92 | 250,905 | -0.01(-0.07%) |
Dec 23, 2009 | 10.91 | 10.99 | 10.86 | 10.93 | 793,102 | +0.13(+1.21%) |
Dec 22, 2009 | 10.65 | 10.88 | 10.63 | 10.80 | 796,846 | +0.12(+1.16%) |
Dec 21, 2009 | 10.65 | 10.80 | 10.61 | 10.68 | 1,032,468 | +0.06(+0.60%) |
Dec 18, 2009 | 10.35 | 10.63 | 10.21 | 10.61 | 1,581,761 | +0.31(+2.98%) |
Dec 17, 2009 | 10.42 | 10.42 | 10.21 | 10.30 | 1,045,040 | -0.26(-2.45%) |
Dec 16, 2009 | 10.49 | 10.65 | 10.48 | 10.56 | 993,186 | +0.10(+0.93%) |
Dec 15, 2009 | 10.34 | 10.50 | 10.33 | 10.47 | 1,464,939 | +0.13(+1.27%) |
Dec 14, 2009 | 10.30 | 10.36 | 10.24 | 10.33 | 1,767,330 | +0.28(+2.80%) |
Dec 11, 2009 | 10.11 | 10.21 | 9.979 | 10.05 | 3,889,814 | -0.10(-0.96%) |
Dec 10, 2009 | 10.03 | 10.26 | 10.02 | 10.15 | 1,789,726 | +0.15(+1.54%) |
Dec 09, 2009 | 9.949 | 10.04 | 9.747 | 9.998 | 1,053,708 | -0.01(-0.07%) |
Dec 08, 2009 | 10.17 | 10.17 | 9.975 | 10.01 | 772,999 | -0.21(-2.09%) |
Dec 07, 2009 | 10.20 | 10.40 | 10.10 | 10.22 | 821,734 | +0.02(+0.15%) |
Dec 04, 2009 | 10.23 | 10.39 | 10.11 | 10.20 | 1,155,172 | +0.11(+1.08%) |
Dec 03, 2009 | 10.40 | 10.42 | 10.07 | 10.10 | 1,513,719 | -0.27(-2.57%) |
Dec 02, 2009 | 10.57 | 10.57 | 10.33 | 10.36 | 2,312,223 | -0.16(-1.57%) |
Dec 01, 2009 | 10.47 | 10.58 | 10.43 | 10.53 | 2,173,377 | +0.13(+1.23%) |
Nov 30, 2009 | 10.33 | 10.43 | 10.28 | 10.40 | 1,541,214 | +0.18(+1.72%) |
Nov 27, 2009 | 10.05 | 10.32 | 10.03 | 10.22 | 740,904 | -0.28(-2.71%) |
Nov 25, 2009 | 10.40 | 10.54 | 10.40 | 10.51 | 780,165 | +0.13(+1.30%) |
Nov 24, 2009 | 10.36 | 10.42 | 10.24 | 10.37 | 1,236,130 | -0.02(-0.14%) |
Nov 23, 2009 | 10.25 | 10.39 | 10.22 | 10.39 | 1,366,600 | +0.44(+4.39%) |
Nov 20, 2009 | 9.808 | 9.954 | 9.709 | 9.950 | 1,583,103 | +0.04(+0.44%) |
Nov 19, 2009 | 9.750 | 9.932 | 9.279 | 9.907 | 3,385,368 | -0.02(-0.18%) |
Nov 18, 2009 | 9.823 | 9.972 | 9.757 | 9.925 | 1,164,182 | +0.12(+1.19%) |
Nov 17, 2009 | 9.826 | 9.826 | 9.636 | 9.808 | 1,087,927 | -0.05(-0.48%) |
Nov 16, 2009 | 9.852 | 9.856 | 9.625 | 9.856 | 1,522,099 | +0.14(+1.39%) |
Nov 13, 2009 | 9.731 | 9.775 | 9.658 | 9.720 | 1,105,465 | +0.00(+0.04%) |
Nov 12, 2009 | 9.837 | 9.881 | 9.666 | 9.717 | 1,512,678 | -0.18(-1.77%) |
Nov 11, 2009 | 10.09 | 10.11 | 9.845 | 9.892 | 1,396,289 | -0.08(-0.77%) |
Nov 10, 2009 | 10.07 | 10.19 | 9.921 | 9.969 | 1,386,551 | -0.10(-0.98%) |
Nov 09, 2009 | 9.888 | 10.15 | 9.888 | 10.07 | 1,059,780 | +0.32(+3.34%) |
Nov 06, 2009 | 9.560 | 9.757 | 9.520 | 9.742 | 1,590,448 | +0.08(+0.87%) |
Nov 05, 2009 | 10.05 | 10.15 | 9.523 | 9.658 | 3,215,769 | -0.63(-6.14%) |
Nov 04, 2009 | 10.45 | 10.52 | 10.28 | 10.29 | 2,717,829 | -0.00(-0.03%) |
Nov 03, 2009 | 9.848 | 10.32 | 9.775 | 10.29 | 2,334,619 | +0.37(+3.75%) |
Nov 02, 2009 | 10.03 | 10.17 | 9.790 | 9.921 | 2,373,083 | -0.07(-0.69%) |
Oct 30, 2009 | 10.18 | 10.20 | 9.841 | 9.991 | 3,108,653 | -0.29(-2.81%) |
Oct 29, 2009 | 9.925 | 10.41 | 9.903 | 10.28 | 2,127,696 | +0.50(+5.15%) |
Oct 28, 2009 | 9.746 | 9.837 | 9.618 | 9.775 | 2,339,218 | -0.07(-0.70%) |
Oct 27, 2009 | 10.24 | 10.25 | 9.775 | 9.845 | 2,470,020 | -0.39(-3.85%) |
Oct 26, 2009 | 10.53 | 10.64 | 10.17 | 10.24 | 1,787,690 | -0.35(-3.31%) |
Oct 23, 2009 | 10.55 | 10.62 | 10.51 | 10.59 | 1,515,085 | -0.08(-0.79%) |
Oct 22, 2009 | 10.52 | 10.67 | 10.42 | 10.67 | 1,784,623 | +0.06(+0.55%) |
Oct 21, 2009 | 10.71 | 10.87 | 10.60 | 10.62 | 1,175,457 | -0.17(-1.59%) |
Oct 20, 2009 | 10.75 | 10.80 | 10.74 | 10.79 | 1,102,167 | -0.23(-2.12%) |
Oct 19, 2009 | 11.09 | 11.16 | 10.96 | 11.02 | 1,239,892 | -0.07(-0.66%) |
Oct 16, 2009 | 11.14 | 11.19 | 10.95 | 11.09 | 942,350 | -0.22(-1.94%) |
Oct 15, 2009 | 11.22 | 11.41 | 11.18 | 11.31 | 706,029 | -0.03(-0.26%) |
Oct 14, 2009 | 11.35 | 11.41 | 11.26 | 11.34 | 1,072,038 | +0.23(+2.10%) |
Oct 13, 2009 | 11.31 | 11.35 | 11.05 | 11.11 | 1,242,771 | -0.24(-2.12%) |
Oct 12, 2009 | 11.30 | 11.41 | 11.25 | 11.35 | 550,894 | +0.08(+0.68%) |
Oct 09, 2009 | 11.26 | 11.38 | 11.18 | 11.27 | 984,089 | +0.03(+0.29%) |
Oct 08, 2009 | 11.24 | 11.30 | 11.09 | 11.24 | 1,234,470 | +0.17(+1.55%) |
Oct 07, 2009 | 10.77 | 11.09 | 10.76 | 11.07 | 1,981,871 | +0.20(+1.85%) |
Oct 06, 2009 | 10.93 | 11.32 | 10.71 | 10.87 | 2,770,958 | +0.02(+0.20%) |
Oct 05, 2009 | 10.76 | 10.91 | 10.70 | 10.85 | 1,910,556 | +0.15(+1.37%) |
Oct 02, 2009 | 10.64 | 10.96 | 10.52 | 10.70 | 1,855,765 | -0.16(-1.48%) |