Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.26 | 12.45 | 12.45 | 12.45 | 253,542 | +0.14(+1.18%) |
Dec 30, 2009 | 12.13 | 12.43 | 12.13 | 12.30 | 218,976 | +0.15(+1.27%) |
Dec 29, 2009 | 12.36 | 12.45 | 12.10 | 12.15 | 249,823 | -0.07(-0.55%) |
Dec 28, 2009 | 12.05 | 12.45 | 11.93 | 12.22 | 411,675 | +0.45(+3.85%) |
Dec 24, 2009 | 11.38 | 11.81 | 11.33 | 11.76 | 188,308 | +0.43(+3.83%) |
Dec 23, 2009 | 10.85 | 11.33 | 10.69 | 11.33 | 252,257 | +0.66(+6.14%) |
Dec 22, 2009 | 10.51 | 10.74 | 10.22 | 10.68 | 206,497 | +0.21(+2.03%) |
Dec 21, 2009 | 10.17 | 10.70 | 10.17 | 10.46 | 257,989 | +0.57(+5.75%) |
Dec 18, 2009 | 11.01 | 11.01 | 9.894 | 9.894 | 342,795 | -0.71(-6.73%) |
Dec 17, 2009 | 10.97 | 10.98 | 10.46 | 10.61 | 205,188 | -0.36(-3.25%) |
Dec 16, 2009 | 11.05 | 11.05 | 10.95 | 10.96 | 151,625 | -0.03(-0.26%) |
Dec 15, 2009 | 10.61 | 11.07 | 10.61 | 10.99 | 216,385 | +0.47(+4.49%) |
Dec 14, 2009 | 10.56 | 10.69 | 10.49 | 10.52 | 275,280 | +0.09(+0.83%) |
Dec 11, 2009 | 10.46 | 10.53 | 10.28 | 10.43 | 150,990 | +0.12(+1.12%) |
Dec 10, 2009 | 10.38 | 10.51 | 10.22 | 10.32 | 94,967 | -0.01(-0.09%) |
Dec 09, 2009 | 10.55 | 10.56 | 10.24 | 10.33 | 109,016 | -0.14(-1.29%) |
Dec 08, 2009 | 10.14 | 10.54 | 9.788 | 10.46 | 224,436 | +0.29(+2.84%) |
Dec 07, 2009 | 10.74 | 10.74 | 10.17 | 10.17 | 170,780 | -0.29(-2.76%) |
Dec 04, 2009 | 10.51 | 10.78 | 10.33 | 10.46 | 221,838 | +0.05(+0.46%) |
Dec 03, 2009 | 11.05 | 11.09 | 10.27 | 10.41 | 630,522 | -0.48(-4.43%) |
Dec 02, 2009 | 10.84 | 11.24 | 10.84 | 10.90 | 149,431 | +0.04(+0.36%) |
Dec 01, 2009 | 10.90 | 11.45 | 10.82 | 10.86 | 420,290 | +0.05(+0.45%) |
Nov 30, 2009 | 11.91 | 11.91 | 10.81 | 10.81 | 421,275 | -0.76(-6.58%) |
Nov 27, 2009 | 11.13 | 11.67 | 10.90 | 11.57 | 169,470 | +0.00(+0.00%) |
Nov 25, 2009 | 11.34 | 11.67 | 10.90 | 11.57 | 244,125 | +0.55(+4.99%) |
Nov 24, 2009 | 10.80 | 11.11 | 10.66 | 11.02 | 251,502 | +0.29(+2.70%) |
Nov 23, 2009 | 11.22 | 11.52 | 10.72 | 10.73 | 282,302 | -0.41(-3.72%) |
Nov 20, 2009 | 11.03 | 11.39 | 10.85 | 11.15 | 125,416 | -0.09(-0.77%) |
Nov 19, 2009 | 11.57 | 11.59 | 10.98 | 11.23 | 243,180 | -0.29(-2.51%) |
Nov 18, 2009 | 11.95 | 11.95 | 11.49 | 11.52 | 135,684 | -0.28(-2.37%) |
Nov 17, 2009 | 12.27 | 12.27 | 11.77 | 11.80 | 168,467 | -0.17(-1.45%) |
Nov 16, 2009 | 12.53 | 12.53 | 11.96 | 11.98 | 241,047 | +0.13(+1.06%) |
Nov 13, 2009 | 11.78 | 11.96 | 11.57 | 11.85 | 223,976 | -0.18(-1.52%) |
Nov 12, 2009 | 12.20 | 12.54 | 11.73 | 12.03 | 265,476 | +0.26(+2.21%) |
Nov 11, 2009 | 11.82 | 11.94 | 11.72 | 11.77 | 162,290 | +0.09(+0.74%) |
Nov 10, 2009 | 11.67 | 11.82 | 11.27 | 11.69 | 184,645 | +0.07(+0.58%) |
Nov 09, 2009 | 11.76 | 11.76 | 11.34 | 11.62 | 268,840 | +0.32(+2.82%) |
Nov 06, 2009 | 10.72 | 11.30 | 10.70 | 11.30 | 398,090 | +0.86(+8.22%) |
Nov 05, 2009 | 10.16 | 10.76 | 10.13 | 10.44 | 179,468 | +0.32(+3.14%) |
Nov 04, 2009 | 10.50 | 10.74 | 10.13 | 10.13 | 194,150 | -0.32(-3.05%) |
Nov 03, 2009 | 9.981 | 10.61 | 9.402 | 10.44 | 457,894 | +0.43(+4.34%) |
Nov 02, 2009 | 10.65 | 10.79 | 9.884 | 10.01 | 219,939 | -0.29(-2.81%) |
Oct 30, 2009 | 11.08 | 11.08 | 10.29 | 10.30 | 308,289 | -0.68(-6.15%) |
Oct 29, 2009 | 11.97 | 12.03 | 10.64 | 10.97 | 631,218 | -0.97(-8.15%) |
Oct 28, 2009 | 12.60 | 12.86 | 11.58 | 11.95 | 440,281 | -0.66(-5.20%) |
Oct 27, 2009 | 13.11 | 13.12 | 12.49 | 12.60 | 312,580 | -0.22(-1.73%) |
Oct 26, 2009 | 12.63 | 13.29 | 12.42 | 12.83 | 367,166 | +0.34(+2.70%) |
Oct 23, 2009 | 12.41 | 12.64 | 12.37 | 12.49 | 383,760 | +0.41(+3.43%) |
Oct 22, 2009 | 11.95 | 12.35 | 11.77 | 12.07 | 315,130 | +0.31(+2.62%) |
Oct 21, 2009 | 11.51 | 11.84 | 11.49 | 11.76 | 185,477 | +0.25(+2.18%) |
Oct 20, 2009 | 11.54 | 11.55 | 11.49 | 11.51 | 122,119 | -0.04(-0.33%) |
Oct 19, 2009 | 11.56 | 11.66 | 11.43 | 11.55 | 212,002 | +0.24(+2.13%) |
Oct 16, 2009 | 11.52 | 11.53 | 11.11 | 11.31 | 183,140 | -0.21(-1.84%) |
Oct 15, 2009 | 10.70 | 11.52 | 10.58 | 11.52 | 229,069 | +0.98(+9.33%) |
Oct 14, 2009 | 10.13 | 10.65 | 10.12 | 10.54 | 179,073 | +0.49(+4.89%) |
Oct 13, 2009 | 10.25 | 10.27 | 9.836 | 10.05 | 145,156 | -0.06(-0.57%) |
Oct 12, 2009 | 10.17 | 10.19 | 9.740 | 10.11 | 134,225 | +0.23(+2.34%) |
Oct 09, 2009 | 9.894 | 9.981 | 9.769 | 9.875 | 127,960 | -0.02(-0.19%) |
Oct 08, 2009 | 9.701 | 9.991 | 9.470 | 9.894 | 249,011 | +0.56(+5.99%) |
Oct 07, 2009 | 9.258 | 9.489 | 9.258 | 9.335 | 58,557 | +0.17(+1.89%) |
Oct 06, 2009 | 9.412 | 9.412 | 9.109 | 9.161 | 90,688 | +0.00(+0.00%) |
Oct 05, 2009 | 9.017 | 9.171 | 8.939 | 9.161 | 178,939 | +0.22(+2.48%) |
Oct 02, 2009 | 9.065 | 9.065 | 8.689 | 8.939 | 187,880 | -0.22(-2.42%) |