Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.79 | 11.67 | 11.67 | 11.67 | 206,542 | -0.10(-0.82%) |
Dec 30, 2009 | 11.74 | 11.79 | 11.55 | 11.76 | 362,843 | -0.01(-0.08%) |
Dec 29, 2009 | 12.00 | 12.00 | 11.76 | 11.77 | 417,530 | -0.17(-1.46%) |
Dec 28, 2009 | 11.97 | 12.07 | 11.75 | 11.95 | 218,315 | +0.05(+0.41%) |
Dec 24, 2009 | 11.99 | 11.99 | 11.85 | 11.90 | 79,739 | -0.02(-0.16%) |
Dec 23, 2009 | 11.87 | 12.08 | 11.80 | 11.92 | 335,913 | +0.05(+0.41%) |
Dec 22, 2009 | 11.68 | 12.00 | 11.68 | 11.87 | 369,611 | +0.20(+1.74%) |
Dec 21, 2009 | 11.54 | 11.76 | 11.39 | 11.67 | 467,766 | +0.21(+1.86%) |
Dec 18, 2009 | 11.37 | 11.53 | 11.28 | 11.45 | 837,800 | +0.15(+1.37%) |
Dec 17, 2009 | 11.26 | 11.36 | 11.21 | 11.30 | 348,889 | -0.01(-0.09%) |
Dec 16, 2009 | 10.89 | 11.34 | 10.89 | 11.31 | 942,129 | +0.47(+4.37%) |
Dec 15, 2009 | 10.66 | 11.01 | 10.66 | 10.83 | 957,968 | -0.04(-0.36%) |
Dec 14, 2009 | 10.82 | 10.91 | 10.69 | 10.87 | 491,054 | +0.07(+0.63%) |
Dec 11, 2009 | 10.80 | 10.92 | 10.73 | 10.81 | 329,748 | +0.04(+0.36%) |
Dec 10, 2009 | 10.93 | 10.93 | 10.71 | 10.77 | 664,742 | -0.14(-1.24%) |
Dec 09, 2009 | 10.66 | 10.91 | 10.52 | 10.90 | 736,704 | +0.23(+2.18%) |
Dec 08, 2009 | 10.57 | 10.81 | 10.56 | 10.67 | 329,550 | -0.01(-0.09%) |
Dec 07, 2009 | 10.69 | 10.84 | 10.61 | 10.68 | 365,537 | +0.00(+0.00%) |
Dec 04, 2009 | 10.84 | 10.85 | 10.56 | 10.68 | 690,152 | +0.06(+0.55%) |
Dec 03, 2009 | 10.90 | 10.98 | 10.60 | 10.62 | 561,523 | -0.20(-1.88%) |
Dec 02, 2009 | 10.83 | 11.11 | 10.53 | 10.82 | 1,852,669 | -0.04(-0.36%) |
Dec 01, 2009 | 11.02 | 11.16 | 10.79 | 10.86 | 822,643 | -0.10(-0.88%) |
Nov 30, 2009 | 11.07 | 11.28 | 10.70 | 10.96 | 414,469 | -0.10(-0.88%) |
Nov 27, 2009 | 11.01 | 11.25 | 11.00 | 11.06 | 132,362 | -0.37(-3.22%) |
Nov 25, 2009 | 11.36 | 11.52 | 11.27 | 11.42 | 324,887 | +0.09(+0.77%) |
Nov 24, 2009 | 11.41 | 11.44 | 11.16 | 11.34 | 617,063 | -0.03(-0.26%) |
Nov 23, 2009 | 11.45 | 11.61 | 11.18 | 11.37 | 544,283 | +0.19(+1.73%) |
Nov 20, 2009 | 10.93 | 11.45 | 10.93 | 11.17 | 579,682 | +0.13(+1.14%) |
Nov 19, 2009 | 10.94 | 11.13 | 10.94 | 11.05 | 484,972 | -0.02(-0.17%) |
Nov 18, 2009 | 10.99 | 11.32 | 10.93 | 11.07 | 422,041 | +0.05(+0.44%) |
Nov 17, 2009 | 10.85 | 11.08 | 10.75 | 11.02 | 442,853 | +0.08(+0.71%) |
Nov 16, 2009 | 10.57 | 10.97 | 10.51 | 10.94 | 342,701 | +0.49(+4.72%) |
Nov 13, 2009 | 10.34 | 10.61 | 10.21 | 10.45 | 536,264 | -0.11(-1.01%) |
Nov 12, 2009 | 10.95 | 10.95 | 10.50 | 10.55 | 272,691 | -0.35(-3.19%) |
Nov 11, 2009 | 11.09 | 11.09 | 10.67 | 10.90 | 424,164 | -0.05(-0.44%) |
Nov 10, 2009 | 10.83 | 11.12 | 10.83 | 10.95 | 404,761 | +0.02(+0.18%) |
Nov 09, 2009 | 10.79 | 10.96 | 10.63 | 10.93 | 491,067 | +0.26(+2.45%) |
Nov 06, 2009 | 10.57 | 10.85 | 10.52 | 10.67 | 262,966 | -0.07(-0.63%) |
Nov 05, 2009 | 10.60 | 10.78 | 10.49 | 10.74 | 513,194 | +0.27(+2.59%) |
Nov 04, 2009 | 10.69 | 10.80 | 10.45 | 10.47 | 466,964 | -0.19(-1.81%) |
Nov 03, 2009 | 10.55 | 10.66 | 10.38 | 10.66 | 587,263 | +0.06(+0.55%) |
Nov 02, 2009 | 10.63 | 10.79 | 10.52 | 10.60 | 536,695 | +0.12(+1.11%) |
Oct 30, 2009 | 11.15 | 11.30 | 10.48 | 10.49 | 1,140,004 | -0.70(-6.23%) |
Oct 29, 2009 | 10.45 | 11.41 | 10.43 | 11.18 | 2,268,665 | +1.46(+15.02%) |
Oct 28, 2009 | 10.34 | 10.51 | 9.712 | 9.722 | 746,041 | -0.67(-6.42%) |
Oct 27, 2009 | 10.22 | 10.50 | 10.17 | 10.39 | 627,189 | +0.16(+1.61%) |
Oct 26, 2009 | 10.29 | 10.50 | 10.18 | 10.22 | 413,577 | -0.09(-0.84%) |
Oct 23, 2009 | 10.25 | 10.53 | 10.18 | 10.31 | 401,903 | -0.22(-2.11%) |
Oct 22, 2009 | 10.45 | 10.56 | 10.34 | 10.53 | 300,496 | +0.10(+0.93%) |
Oct 21, 2009 | 10.52 | 10.67 | 10.43 | 10.44 | 615,528 | -0.16(-1.55%) |
Oct 20, 2009 | 10.59 | 11.00 | 10.57 | 10.60 | 535,730 | -0.43(-3.86%) |
Oct 19, 2009 | 11.15 | 11.15 | 10.95 | 11.03 | 386,264 | -0.07(-0.61%) |
Oct 16, 2009 | 11.17 | 11.22 | 11.08 | 11.10 | 552,484 | -0.13(-1.12%) |
Oct 15, 2009 | 11.12 | 11.22 | 11.12 | 11.22 | 397,115 | +0.02(+0.17%) |
Oct 14, 2009 | 11.03 | 11.33 | 11.02 | 11.20 | 802,433 | +0.42(+3.86%) |
Oct 13, 2009 | 10.76 | 10.94 | 10.73 | 10.79 | 366,458 | +0.11(+1.00%) |
Oct 12, 2009 | 10.88 | 11.01 | 10.63 | 10.68 | 522,257 | -0.01(-0.09%) |
Oct 09, 2009 | 10.53 | 10.85 | 10.51 | 10.69 | 250,316 | +0.14(+1.28%) |
Oct 08, 2009 | 10.66 | 10.76 | 10.52 | 10.55 | 646,021 | -0.06(-0.55%) |
Oct 07, 2009 | 10.74 | 10.81 | 10.52 | 10.61 | 376,376 | -0.17(-1.61%) |
Oct 06, 2009 | 10.56 | 10.89 | 10.29 | 10.79 | 1,145,191 | +0.34(+3.24%) |
Oct 05, 2009 | 10.24 | 10.60 | 10.22 | 10.45 | 988,293 | +0.31(+3.05%) |
Oct 02, 2009 | 10.11 | 10.25 | 9.911 | 10.14 | 779,251 | -0.12(-1.13%) |