Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.76 | 10.70 | 10.70 | 10.70 | 28,400 | -0.11(-1.02%) |
Dec 30, 2009 | 10.75 | 10.86 | 10.57 | 10.81 | 38,608 | -0.03(-0.28%) |
Dec 29, 2009 | 11.10 | 11.10 | 10.81 | 10.84 | 38,064 | -0.27(-2.43%) |
Dec 28, 2009 | 11.23 | 11.23 | 10.98 | 11.11 | 103,387 | -0.04(-0.36%) |
Dec 24, 2009 | 11.13 | 11.17 | 11.00 | 11.15 | 45,812 | +0.08(+0.72%) |
Dec 23, 2009 | 11.02 | 11.16 | 10.90 | 11.07 | 163,783 | +0.09(+0.82%) |
Dec 22, 2009 | 11.04 | 11.21 | 10.92 | 10.98 | 353,505 | -0.01(-0.09%) |
Dec 21, 2009 | 10.36 | 11.11 | 10.33 | 10.99 | 396,982 | +0.63(+6.08%) |
Dec 18, 2009 | 10.47 | 10.57 | 10.05 | 10.36 | 608,885 | -0.08(-0.77%) |
Dec 17, 2009 | 10.64 | 10.69 | 10.33 | 10.44 | 253,456 | -0.19(-1.79%) |
Dec 16, 2009 | 10.82 | 10.85 | 10.59 | 10.63 | 212,782 | -0.08(-0.75%) |
Dec 15, 2009 | 10.62 | 10.88 | 10.40 | 10.71 | 319,938 | +0.02(+0.19%) |
Dec 14, 2009 | 10.60 | 10.73 | 10.34 | 10.69 | 79,995 | +0.23(+2.20%) |
Dec 11, 2009 | 10.55 | 10.71 | 10.34 | 10.46 | 251,544 | +0.02(+0.19%) |
Dec 10, 2009 | 10.38 | 10.58 | 10.29 | 10.44 | 211,109 | +0.17(+1.66%) |
Dec 09, 2009 | 10.27 | 10.40 | 10.02 | 10.27 | 201,785 | +0.04(+0.39%) |
Dec 08, 2009 | 10.18 | 10.35 | 9.970 | 10.23 | 233,195 | +0.05(+0.49%) |
Dec 07, 2009 | 9.760 | 10.26 | 9.730 | 10.18 | 521,372 | +0.32(+3.25%) |
Dec 04, 2009 | 9.350 | 10.02 | 9.270 | 9.860 | 377,347 | +0.56(+6.02%) |
Dec 03, 2009 | 9.330 | 9.609 | 9.010 | 9.300 | 620,276 | +0.03(+0.32%) |
Dec 02, 2009 | 9.180 | 9.600 | 9.170 | 9.270 | 367,553 | +0.12(+1.31%) |
Dec 01, 2009 | 8.720 | 9.260 | 8.720 | 9.150 | 394,076 | +0.43(+4.93%) |
Nov 30, 2009 | 8.560 | 8.770 | 8.280 | 8.720 | 433,424 | +0.09(+1.04%) |
Nov 27, 2009 | 8.600 | 8.790 | 8.500 | 8.630 | 287,753 | -0.27(-3.03%) |
Nov 25, 2009 | 8.630 | 9.000 | 8.430 | 8.900 | 667,816 | +0.24(+2.77%) |
Nov 24, 2009 | 8.760 | 8.860 | 8.280 | 8.660 | 757,981 | -0.18(-2.04%) |
Nov 23, 2009 | 9.650 | 9.800 | 8.840 | 8.840 | 681,777 | -0.76(-7.92%) |
Nov 20, 2009 | 9.840 | 10.11 | 9.590 | 9.600 | 184,607 | -0.46(-4.57%) |
Nov 19, 2009 | 10.09 | 10.24 | 9.900 | 10.06 | 315,249 | -0.18(-1.76%) |
Nov 18, 2009 | 10.05 | 10.39 | 9.930 | 10.24 | 156,069 | +0.12(+1.19%) |
Nov 17, 2009 | 10.24 | 10.24 | 9.990 | 10.12 | 110,413 | -0.12(-1.17%) |
Nov 16, 2009 | 10.05 | 10.41 | 9.960 | 10.24 | 227,805 | +0.26(+2.61%) |
Nov 13, 2009 | 9.960 | 10.04 | 9.790 | 9.980 | 176,019 | +0.06(+0.60%) |
Nov 12, 2009 | 10.20 | 10.30 | 9.920 | 9.920 | 148,910 | -0.32(-3.13%) |
Nov 11, 2009 | 10.20 | 10.42 | 10.13 | 10.24 | 486,152 | +0.13(+1.29%) |
Nov 10, 2009 | 10.18 | 10.28 | 10.05 | 10.11 | 245,046 | -0.14(-1.37%) |
Nov 09, 2009 | 10.24 | 10.30 | 10.19 | 10.25 | 302,592 | -0.03(-0.29%) |
Nov 06, 2009 | 10.54 | 10.78 | 10.24 | 10.28 | 108,487 | -0.52(-4.81%) |
Nov 05, 2009 | 10.50 | 10.83 | 10.28 | 10.80 | 187,450 | +0.44(+4.25%) |
Nov 04, 2009 | 10.47 | 10.77 | 10.23 | 10.36 | 260,908 | -0.08(-0.77%) |
Nov 03, 2009 | 10.25 | 10.46 | 10.03 | 10.44 | 171,381 | +0.19(+1.85%) |
Nov 02, 2009 | 9.940 | 10.31 | 9.930 | 10.25 | 605,736 | +0.29(+2.91%) |
Oct 30, 2009 | 10.43 | 10.49 | 9.850 | 9.960 | 364,006 | -0.48(-4.60%) |
Oct 29, 2009 | 10.41 | 10.54 | 10.19 | 10.44 | 170,460 | +0.08(+0.77%) |
Oct 28, 2009 | 10.70 | 10.70 | 10.01 | 10.36 | 367,550 | -0.34(-3.18%) |
Oct 27, 2009 | 11.05 | 11.05 | 10.50 | 10.70 | 274,527 | -0.27(-2.46%) |
Oct 26, 2009 | 11.21 | 11.36 | 10.85 | 10.97 | 183,778 | -0.33(-2.92%) |
Oct 23, 2009 | 11.37 | 11.50 | 11.27 | 11.30 | 167,043 | -0.02(-0.18%) |
Oct 22, 2009 | 11.13 | 11.43 | 11.06 | 11.32 | 110,967 | +0.12(+1.07%) |
Oct 21, 2009 | 10.90 | 11.49 | 10.90 | 11.20 | 201,847 | +0.23(+2.10%) |
Oct 20, 2009 | 10.99 | 11.29 | 10.91 | 10.97 | 164,956 | -0.29(-2.58%) |
Oct 19, 2009 | 11.31 | 11.34 | 11.03 | 11.26 | 112,745 | +0.05(+0.45%) |
Oct 16, 2009 | 11.50 | 11.56 | 11.04 | 11.21 | 99,864 | -0.38(-3.28%) |
Oct 15, 2009 | 11.40 | 11.65 | 11.40 | 11.59 | 226,216 | +0.12(+1.05%) |
Oct 14, 2009 | 11.25 | 11.50 | 11.15 | 11.47 | 219,422 | +0.37(+3.33%) |
Oct 13, 2009 | 11.45 | 11.45 | 10.92 | 11.10 | 179,945 | -0.40(-3.48%) |
Oct 12, 2009 | 11.67 | 11.75 | 11.41 | 11.50 | 115,801 | -0.23(-1.96%) |
Oct 09, 2009 | 11.64 | 11.79 | 11.58 | 11.73 | 142,393 | +0.06(+0.51%) |
Oct 08, 2009 | 11.73 | 11.83 | 11.65 | 11.67 | 263,883 | -0.02(-0.17%) |
Oct 07, 2009 | 11.78 | 11.98 | 11.52 | 11.69 | 183,731 | -0.20(-1.68%) |
Oct 06, 2009 | 11.66 | 11.94 | 11.38 | 11.89 | 160,342 | +0.26(+2.24%) |
Oct 05, 2009 | 11.39 | 11.64 | 11.28 | 11.63 | 134,378 | +0.22(+1.93%) |
Oct 02, 2009 | 11.36 | 11.52 | 11.04 | 11.41 | 244,050 | -0.01(-0.09%) |