Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.78 | 11.59 | 11.59 | 11.59 | 409,162 | -0.17(-1.43%) |
Dec 30, 2009 | 11.74 | 11.79 | 11.68 | 11.76 | 469,627 | -0.01(-0.11%) |
Dec 29, 2009 | 11.81 | 11.82 | 11.76 | 11.77 | 438,174 | -0.01(-0.07%) |
Dec 28, 2009 | 11.86 | 11.86 | 11.74 | 11.78 | 332,547 | -0.02(-0.18%) |
Dec 24, 2009 | 11.80 | 11.81 | 11.77 | 11.80 | 285,939 | +0.06(+0.47%) |
Dec 23, 2009 | 11.71 | 11.76 | 11.63 | 11.74 | 361,556 | +0.08(+0.66%) |
Dec 22, 2009 | 11.56 | 11.67 | 11.53 | 11.67 | 361,240 | +0.13(+1.15%) |
Dec 21, 2009 | 11.47 | 11.54 | 11.45 | 11.53 | 258,507 | +0.16(+1.41%) |
Dec 18, 2009 | 11.39 | 11.39 | 11.23 | 11.37 | 248,263 | +0.09(+0.83%) |
Dec 17, 2009 | 11.35 | 11.36 | 11.22 | 11.28 | 299,742 | -0.13(-1.16%) |
Dec 16, 2009 | 11.41 | 11.44 | 11.34 | 11.41 | 256,000 | +0.09(+0.82%) |
Dec 15, 2009 | 11.34 | 11.41 | 11.29 | 11.32 | 124,188 | -0.03(-0.27%) |
Dec 14, 2009 | 11.28 | 11.35 | 11.26 | 11.35 | 232,415 | +0.18(+1.62%) |
Dec 11, 2009 | 11.15 | 11.19 | 11.06 | 11.17 | 101,537 | +0.09(+0.82%) |
Dec 10, 2009 | 11.18 | 11.18 | 11.02 | 11.08 | 254,302 | -0.01(-0.08%) |
Dec 09, 2009 | 11.13 | 11.13 | 10.99 | 11.09 | 385,594 | -0.02(-0.15%) |
Dec 08, 2009 | 11.13 | 11.18 | 11.01 | 11.10 | 430,337 | -0.09(-0.81%) |
Dec 07, 2009 | 11.19 | 11.25 | 11.14 | 11.19 | 208,714 | +0.00(+0.03%) |
Dec 04, 2009 | 11.19 | 11.26 | 10.98 | 11.19 | 497,701 | +0.24(+2.16%) |
Dec 03, 2009 | 11.14 | 11.18 | 10.95 | 10.95 | 132,027 | -0.11(-1.03%) |
Dec 02, 2009 | 10.97 | 11.15 | 10.97 | 11.07 | 158,894 | +0.11(+1.00%) |
Dec 01, 2009 | 10.92 | 11.00 | 10.88 | 10.96 | 367,560 | +0.16(+1.51%) |
Nov 30, 2009 | 10.72 | 10.79 | 10.61 | 10.79 | 320,154 | +0.04(+0.33%) |
Nov 27, 2009 | 10.61 | 10.88 | 10.57 | 10.76 | 301,677 | -0.23(-2.12%) |
Nov 25, 2009 | 11.04 | 11.05 | 10.98 | 10.99 | 215,884 | +0.02(+0.20%) |
Nov 24, 2009 | 11.05 | 11.06 | 10.86 | 10.97 | 184,586 | -0.05(-0.43%) |
Nov 23, 2009 | 11.04 | 11.17 | 10.99 | 11.02 | 343,068 | +0.14(+1.30%) |
Nov 20, 2009 | 10.85 | 10.92 | 10.81 | 10.88 | 196,416 | -0.06(-0.53%) |
Nov 19, 2009 | 11.10 | 11.10 | 10.85 | 10.94 | 242,431 | -0.25(-2.27%) |
Nov 18, 2009 | 11.25 | 11.25 | 11.10 | 11.19 | 314,434 | -0.03(-0.24%) |
Nov 17, 2009 | 11.19 | 11.25 | 11.12 | 11.22 | 217,300 | -0.01(-0.08%) |
Nov 16, 2009 | 11.04 | 11.28 | 11.04 | 11.22 | 193,216 | +0.27(+2.47%) |
Nov 13, 2009 | 10.88 | 11.00 | 10.79 | 10.95 | 243,271 | +0.09(+0.83%) |
Nov 12, 2009 | 11.08 | 11.13 | 10.85 | 10.86 | 164,018 | -0.19(-1.70%) |
Nov 11, 2009 | 11.06 | 11.15 | 10.98 | 11.05 | 191,943 | +0.10(+0.89%) |
Nov 10, 2009 | 11.01 | 11.06 | 10.87 | 10.95 | 340,156 | -0.06(-0.53%) |
Nov 09, 2009 | 11.03 | 11.03 | 10.88 | 11.01 | 220,920 | +0.24(+2.27%) |
Nov 06, 2009 | 10.66 | 10.85 | 10.63 | 10.77 | 202,664 | +0.01(+0.11%) |
Nov 05, 2009 | 10.61 | 10.77 | 10.56 | 10.76 | 82,925 | +0.28(+2.63%) |
Nov 04, 2009 | 10.68 | 10.73 | 10.46 | 10.48 | 271,615 | -0.09(-0.85%) |