Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.81 | 10.80 | 10.80 | 10.80 | 26,264 | -0.06(-0.59%) |
Dec 30, 2009 | 10.90 | 10.99 | 10.74 | 10.87 | 33,836 | -0.05(-0.46%) |
Dec 29, 2009 | 11.25 | 11.25 | 10.74 | 10.92 | 33,129 | -0.33(-2.93%) |
Dec 28, 2009 | 10.88 | 11.25 | 10.88 | 11.25 | 13,963 | +0.20(+1.81%) |
Dec 24, 2009 | 11.12 | 11.15 | 11.04 | 11.04 | 3,058 | -0.09(-0.77%) |
Dec 23, 2009 | 10.99 | 11.25 | 10.82 | 11.13 | 5,430 | +0.19(+1.77%) |
Dec 22, 2009 | 11.29 | 11.34 | 10.77 | 10.94 | 15,961 | -0.37(-3.23%) |
Dec 21, 2009 | 11.31 | 11.35 | 10.88 | 11.30 | 36,499 | -0.01(-0.13%) |
Dec 18, 2009 | 10.87 | 11.34 | 10.82 | 11.32 | 145,498 | +0.57(+5.26%) |
Dec 17, 2009 | 10.88 | 10.98 | 10.74 | 10.75 | 11,796 | -0.01(-0.07%) |
Dec 16, 2009 | 10.89 | 10.89 | 10.59 | 10.76 | 19,695 | -0.03(-0.27%) |
Dec 15, 2009 | 10.87 | 11.00 | 10.79 | 10.79 | 29,603 | -0.14(-1.31%) |
Dec 14, 2009 | 10.84 | 10.99 | 10.62 | 10.93 | 13,915 | +0.16(+1.53%) |
Dec 11, 2009 | 10.69 | 10.80 | 10.59 | 10.77 | 19,837 | +0.09(+0.80%) |
Dec 10, 2009 | 10.70 | 10.88 | 10.57 | 10.68 | 23,030 | +0.05(+0.47%) |
Dec 09, 2009 | 10.90 | 10.90 | 10.56 | 10.63 | 30,494 | -0.29(-2.69%) |
Dec 08, 2009 | 10.75 | 11.01 | 10.68 | 10.92 | 29,580 | +0.07(+0.66%) |
Dec 07, 2009 | 11.01 | 11.04 | 10.74 | 10.85 | 24,382 | -0.19(-1.75%) |
Dec 04, 2009 | 10.96 | 11.07 | 10.70 | 11.04 | 20,808 | +0.28(+2.59%) |
Dec 03, 2009 | 10.84 | 10.95 | 10.74 | 10.77 | 40,416 | -0.01(-0.07%) |
Dec 02, 2009 | 10.79 | 10.81 | 10.60 | 10.77 | 10,889 | -0.01(-0.07%) |
Dec 01, 2009 | 10.84 | 10.84 | 10.36 | 10.78 | 14,545 | +0.02(+0.20%) |
Nov 30, 2009 | 10.37 | 10.92 | 10.21 | 10.76 | 38,109 | +0.37(+3.58%) |
Nov 27, 2009 | 10.50 | 10.89 | 10.39 | 10.39 | 13,010 | -0.37(-3.46%) |
Nov 25, 2009 | 10.80 | 10.99 | 10.76 | 10.76 | 13,541 | -0.16(-1.44%) |
Nov 24, 2009 | 10.96 | 11.03 | 10.68 | 10.92 | 33,169 | +0.01(+0.07%) |
Nov 23, 2009 | 10.92 | 11.09 | 10.65 | 10.91 | 24,015 | +0.15(+1.40%) |
Nov 20, 2009 | 10.77 | 10.94 | 10.69 | 10.76 | 24,308 | -0.04(-0.40%) |
Nov 19, 2009 | 10.72 | 10.94 | 10.56 | 10.80 | 22,070 | +0.03(+0.27%) |
Nov 18, 2009 | 11.18 | 11.22 | 10.74 | 10.77 | 16,666 | -0.12(-1.12%) |
Nov 17, 2009 | 11.10 | 11.10 | 10.74 | 10.89 | 15,268 | +0.08(+0.73%) |
Nov 16, 2009 | 10.96 | 11.27 | 10.69 | 10.82 | 54,814 | -0.03(-0.26%) |
Nov 13, 2009 | 10.76 | 11.01 | 10.49 | 10.84 | 28,508 | +0.36(+3.41%) |
Nov 12, 2009 | 11.03 | 11.03 | 10.43 | 10.49 | 50,894 | -0.53(-4.81%) |
Nov 11, 2009 | 10.82 | 11.32 | 10.69 | 11.02 | 26,074 | +0.33(+3.08%) |
Nov 10, 2009 | 10.39 | 10.84 | 10.39 | 10.69 | 19,040 | +0.29(+2.82%) |
Nov 09, 2009 | 10.45 | 10.72 | 10.19 | 10.39 | 29,885 | -0.09(-0.82%) |
Nov 06, 2009 | 10.73 | 10.88 | 10.34 | 10.48 | 33,129 | -0.36(-3.30%) |
Nov 05, 2009 | 11.14 | 11.24 | 10.77 | 10.84 | 53,692 | +0.03(+0.26%) |
Nov 04, 2009 | 11.67 | 11.77 | 10.67 | 10.81 | 127,896 | -0.87(-7.47%) |
Nov 03, 2009 | 11.64 | 11.77 | 11.49 | 11.68 | 21,993 | +0.01(+0.12%) |
Nov 02, 2009 | 11.51 | 11.88 | 11.50 | 11.67 | 32,293 | +0.21(+1.87%) |
Oct 30, 2009 | 11.51 | 11.77 | 11.42 | 11.45 | 42,662 | -0.14(-1.17%) |
Oct 29, 2009 | 11.49 | 11.61 | 11.38 | 11.59 | 20,004 | +0.18(+1.57%) |
Oct 28, 2009 | 11.40 | 11.63 | 11.18 | 11.41 | 24,288 | +0.02(+0.19%) |
Oct 27, 2009 | 11.45 | 11.76 | 11.09 | 11.39 | 18,998 | +0.01(+0.06%) |
Oct 26, 2009 | 11.39 | 11.78 | 11.38 | 11.38 | 92,734 | -0.03(-0.25%) |
Oct 23, 2009 | 11.48 | 11.86 | 11.31 | 11.41 | 22,333 | -0.22(-1.91%) |
Oct 22, 2009 | 11.66 | 11.82 | 11.47 | 11.63 | 25,620 | -0.01(-0.12%) |
Oct 21, 2009 | 12.08 | 12.43 | 11.62 | 11.65 | 16,508 | -0.49(-4.07%) |
Oct 20, 2009 | 12.12 | 12.22 | 12.03 | 12.14 | 20,099 | -0.03(-0.24%) |
Oct 19, 2009 | 12.35 | 12.44 | 11.95 | 12.17 | 11,257 | -0.10(-0.82%) |
Oct 16, 2009 | 12.58 | 12.67 | 12.22 | 12.27 | 39,839 | -0.42(-3.27%) |
Oct 15, 2009 | 12.31 | 12.90 | 11.69 | 12.68 | 42,463 | +0.34(+2.78%) |
Oct 14, 2009 | 12.14 | 12.64 | 12.14 | 12.34 | 9,878 | +0.32(+2.62%) |
Oct 13, 2009 | 12.37 | 12.37 | 12.03 | 12.03 | 4,083 | -0.34(-2.78%) |
Oct 12, 2009 | 12.81 | 12.90 | 12.26 | 12.37 | 13,291 | -0.50(-3.89%) |
Oct 09, 2009 | 12.56 | 13.06 | 12.56 | 12.87 | 12,045 | +0.34(+2.68%) |
Oct 08, 2009 | 12.54 | 12.86 | 12.49 | 12.53 | 5,300 | +0.05(+0.40%) |
Oct 07, 2009 | 12.30 | 12.51 | 12.02 | 12.48 | 4,140 | +0.33(+2.71%) |
Oct 06, 2009 | 12.00 | 12.15 | 11.99 | 12.15 | 10,359 | +0.15(+1.25%) |
Oct 05, 2009 | 11.99 | 12.33 | 11.99 | 12.00 | 23,742 | +0.01(+0.12%) |
Oct 02, 2009 | 12.35 | 12.99 | 11.99 | 11.99 | 13,062 | -0.42(-3.35%) |