Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.44 | 10.40 | 10.40 | 10.40 | 1,451,095 | -0.04(-0.38%) |
Dec 30, 2009 | 10.31 | 10.48 | 10.27 | 10.44 | 1,319,348 | +0.12(+1.19%) |
Dec 29, 2009 | 10.40 | 10.50 | 10.26 | 10.32 | 699,998 | -0.07(-0.71%) |
Dec 28, 2009 | 10.36 | 10.47 | 10.33 | 10.39 | 783,103 | +0.04(+0.38%) |
Dec 24, 2009 | 10.30 | 10.37 | 10.23 | 10.35 | 538,272 | +0.11(+1.05%) |
Dec 23, 2009 | 10.26 | 10.38 | 10.21 | 10.24 | 1,708,446 | -0.02(-0.19%) |
Dec 22, 2009 | 10.31 | 10.35 | 10.22 | 10.26 | 843,492 | -0.05(-0.52%) |
Dec 21, 2009 | 10.26 | 10.41 | 10.25 | 10.32 | 1,197,436 | +0.09(+0.86%) |
Dec 18, 2009 | 10.30 | 10.30 | 10.10 | 10.23 | 2,989,740 | +0.00(+0.05%) |
Dec 17, 2009 | 10.19 | 10.27 | 10.10 | 10.22 | 1,484,351 | -0.08(-0.81%) |
Dec 16, 2009 | 10.32 | 10.36 | 10.19 | 10.31 | 1,143,998 | +0.07(+0.67%) |
Dec 15, 2009 | 10.34 | 10.35 | 10.21 | 10.24 | 1,880,130 | -0.15(-1.42%) |
Dec 14, 2009 | 10.19 | 10.38 | 10.19 | 10.38 | 1,367,466 | +0.25(+2.47%) |
Dec 11, 2009 | 10.06 | 10.18 | 10.04 | 10.13 | 967,556 | +0.08(+0.83%) |
Dec 10, 2009 | 10.20 | 10.23 | 9.953 | 10.05 | 991,536 | -0.07(-0.73%) |
Dec 09, 2009 | 10.20 | 10.28 | 10.08 | 10.12 | 1,270,087 | -0.03(-0.34%) |
Dec 08, 2009 | 10.11 | 10.37 | 10.07 | 10.16 | 1,447,889 | -0.01(-0.14%) |
Dec 07, 2009 | 10.33 | 10.36 | 10.11 | 10.17 | 1,207,253 | -0.16(-1.52%) |
Dec 04, 2009 | 10.18 | 10.43 | 10.12 | 10.33 | 2,119,611 | +0.29(+2.88%) |
Dec 03, 2009 | 10.20 | 10.36 | 10.01 | 10.04 | 1,568,738 | -0.18(-1.73%) |
Dec 02, 2009 | 10.14 | 10.26 | 10.03 | 10.22 | 1,775,489 | +0.15(+1.46%) |
Dec 01, 2009 | 9.918 | 10.09 | 9.806 | 10.07 | 2,272,834 | +0.25(+2.54%) |
Nov 30, 2009 | 9.561 | 9.850 | 9.404 | 9.820 | 2,310,712 | +0.32(+3.35%) |
Nov 27, 2009 | 9.379 | 9.590 | 9.350 | 9.502 | 926,999 | -0.18(-1.82%) |
Nov 25, 2009 | 9.693 | 9.776 | 9.649 | 9.678 | 748,057 | +0.01(+0.15%) |
Nov 24, 2009 | 9.615 | 9.678 | 9.526 | 9.664 | 1,110,601 | -0.00(-0.05%) |
Nov 23, 2009 | 9.683 | 9.825 | 9.571 | 9.669 | 1,927,540 | +0.11(+1.13%) |
Nov 20, 2009 | 9.477 | 9.615 | 9.438 | 9.561 | 1,079,495 | +0.02(+0.26%) |
Nov 19, 2009 | 9.708 | 9.722 | 9.517 | 9.536 | 1,796,605 | -0.25(-2.50%) |
Nov 18, 2009 | 9.615 | 9.811 | 9.546 | 9.781 | 1,686,172 | +0.16(+1.63%) |
Nov 17, 2009 | 9.610 | 9.767 | 9.590 | 9.624 | 3,158,190 | -0.07(-0.71%) |
Nov 16, 2009 | 9.615 | 9.757 | 9.585 | 9.693 | 2,986,287 | +0.15(+1.59%) |
Nov 13, 2009 | 9.541 | 9.649 | 9.453 | 9.541 | 2,111,353 | +0.02(+0.21%) |
Nov 12, 2009 | 9.634 | 9.742 | 9.497 | 9.522 | 1,949,985 | -0.16(-1.67%) |
Nov 11, 2009 | 9.595 | 9.705 | 9.522 | 9.683 | 1,676,063 | +0.19(+1.96%) |
Nov 10, 2009 | 9.536 | 9.580 | 9.404 | 9.497 | 1,337,468 | -0.13(-1.32%) |
Nov 09, 2009 | 9.517 | 9.698 | 9.477 | 9.624 | 3,694,318 | +0.19(+2.03%) |
Nov 06, 2009 | 9.571 | 9.624 | 9.360 | 9.433 | 2,135,234 | -0.25(-2.53%) |
Nov 05, 2009 | 9.541 | 9.742 | 9.482 | 9.678 | 2,303,531 | +0.25(+2.60%) |
Nov 04, 2009 | 9.688 | 9.771 | 9.399 | 9.433 | 1,781,841 | -0.22(-2.23%) |
Nov 03, 2009 | 9.443 | 9.669 | 9.394 | 9.649 | 1,879,945 | +0.13(+1.34%) |
Nov 02, 2009 | 9.551 | 9.620 | 9.247 | 9.522 | 2,203,214 | +0.02(+0.26%) |
Oct 30, 2009 | 9.629 | 9.722 | 9.365 | 9.497 | 2,579,254 | -0.23(-2.37%) |
Oct 29, 2009 | 9.698 | 9.786 | 9.556 | 9.727 | 2,310,290 | +0.20(+2.06%) |
Oct 28, 2009 | 10.11 | 10.25 | 9.512 | 9.531 | 2,599,173 | -0.71(-6.89%) |
Oct 27, 2009 | 10.37 | 10.51 | 10.17 | 10.24 | 2,096,678 | -0.09(-0.85%) |
Oct 26, 2009 | 10.14 | 10.35 | 10.12 | 10.33 | 2,425,961 | +0.16(+1.59%) |
Oct 23, 2009 | 10.22 | 10.24 | 10.11 | 10.16 | 1,995,608 | -0.03(-0.34%) |
Oct 22, 2009 | 9.825 | 10.22 | 9.801 | 10.20 | 2,500,861 | +0.38(+3.84%) |
Oct 21, 2009 | 9.953 | 10.20 | 9.791 | 9.820 | 2,243,782 | -0.14(-1.43%) |
Oct 20, 2009 | 10.06 | 10.09 | 9.963 | 9.963 | 2,039,077 | -0.23(-2.21%) |
Oct 19, 2009 | 10.03 | 10.24 | 9.909 | 10.19 | 1,264,885 | +0.23(+2.31%) |
Oct 16, 2009 | 9.933 | 10.03 | 9.894 | 9.958 | 1,617,364 | -0.05(-0.49%) |
Oct 15, 2009 | 10.12 | 10.17 | 9.997 | 10.01 | 1,707,909 | -0.18(-1.78%) |
Oct 14, 2009 | 10.22 | 10.23 | 10.05 | 10.19 | 1,740,667 | +0.14(+1.41%) |
Oct 13, 2009 | 10.16 | 10.20 | 9.977 | 10.05 | 1,106,828 | -0.16(-1.58%) |
Oct 12, 2009 | 10.22 | 10.38 | 10.14 | 10.21 | 781,165 | -0.07(-0.67%) |
Oct 09, 2009 | 10.19 | 10.29 | 10.04 | 10.28 | 1,356,589 | +0.08(+0.82%) |
Oct 08, 2009 | 10.30 | 10.36 | 10.11 | 10.19 | 1,947,445 | -0.02(-0.24%) |
Oct 07, 2009 | 10.30 | 10.39 | 10.09 | 10.22 | 1,430,597 | -0.14(-1.37%) |
Oct 06, 2009 | 10.56 | 10.56 | 10.21 | 10.36 | 1,149,030 | -0.04(-0.38%) |
Oct 05, 2009 | 10.24 | 10.43 | 10.17 | 10.40 | 1,299,013 | +0.25(+2.46%) |
Oct 02, 2009 | 10.06 | 10.43 | 10.06 | 10.15 | 1,553,219 | -0.07(-0.72%) |