Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.02 | 11.71 | 11.71 | 11.71 | 899,170 | -0.30(-2.53%) |
Dec 30, 2009 | 11.94 | 12.07 | 11.93 | 12.02 | 651,557 | +0.07(+0.58%) |
Dec 29, 2009 | 11.91 | 12.04 | 11.88 | 11.95 | 500,846 | +0.08(+0.69%) |
Dec 28, 2009 | 12.00 | 12.00 | 11.78 | 11.87 | 695,417 | -0.13(-1.12%) |
Dec 24, 2009 | 11.94 | 12.00 | 11.89 | 12.00 | 199,928 | +0.10(+0.87%) |
Dec 23, 2009 | 11.86 | 11.92 | 11.77 | 11.90 | 538,509 | +0.08(+0.64%) |
Dec 22, 2009 | 11.67 | 11.84 | 11.65 | 11.82 | 907,003 | +0.14(+1.23%) |
Dec 21, 2009 | 11.58 | 11.71 | 11.50 | 11.68 | 871,761 | +0.10(+0.84%) |
Dec 18, 2009 | 11.68 | 11.68 | 11.48 | 11.58 | 1,894,098 | -0.01(-0.05%) |
Dec 17, 2009 | 11.62 | 11.66 | 11.48 | 11.59 | 999,270 | -0.10(-0.88%) |
Dec 16, 2009 | 11.87 | 11.90 | 11.67 | 11.69 | 818,637 | -0.08(-0.72%) |
Dec 15, 2009 | 11.76 | 11.90 | 11.71 | 11.78 | 1,081,587 | -0.04(-0.32%) |
Dec 14, 2009 | 11.77 | 11.81 | 11.73 | 11.81 | 662,196 | +0.26(+2.25%) |
Dec 11, 2009 | 11.57 | 11.62 | 11.46 | 11.55 | 694,561 | -0.06(-0.49%) |
Dec 10, 2009 | 11.66 | 11.73 | 11.57 | 11.61 | 520,321 | -0.02(-0.16%) |
Dec 09, 2009 | 11.63 | 11.64 | 11.53 | 11.63 | 396,797 | +0.00(+0.00%) |
Dec 08, 2009 | 11.50 | 11.67 | 11.35 | 11.63 | 511,760 | +0.07(+0.62%) |
Dec 07, 2009 | 11.46 | 11.64 | 11.45 | 11.56 | 664,192 | +0.07(+0.63%) |
Dec 04, 2009 | 11.47 | 11.55 | 11.29 | 11.48 | 936,385 | +0.17(+1.49%) |
Dec 03, 2009 | 11.32 | 11.51 | 11.30 | 11.32 | 1,157,369 | +0.05(+0.42%) |
Dec 02, 2009 | 11.38 | 11.51 | 11.24 | 11.27 | 692,712 | -0.05(-0.47%) |
Dec 01, 2009 | 11.14 | 11.42 | 11.05 | 11.32 | 1,129,825 | +0.29(+2.61%) |
Nov 30, 2009 | 11.03 | 11.04 | 10.84 | 11.03 | 649,615 | -0.03(-0.23%) |
Nov 27, 2009 | 10.98 | 11.22 | 10.94 | 11.06 | 282,938 | -0.21(-1.83%) |
Nov 25, 2009 | 11.37 | 11.41 | 11.22 | 11.27 | 758,927 | -0.05(-0.44%) |
Nov 24, 2009 | 11.33 | 11.33 | 11.18 | 11.32 | 273,531 | +0.02(+0.19%) |
Nov 23, 2009 | 11.23 | 11.43 | 11.21 | 11.29 | 507,367 | +0.21(+1.86%) |
Nov 20, 2009 | 11.06 | 11.10 | 10.97 | 11.09 | 476,014 | -0.03(-0.25%) |
Nov 19, 2009 | 11.30 | 11.33 | 11.09 | 11.11 | 606,636 | -0.29(-2.55%) |
Nov 18, 2009 | 11.41 | 11.43 | 11.31 | 11.41 | 392,046 | +0.01(+0.11%) |
Nov 17, 2009 | 11.25 | 11.39 | 11.18 | 11.39 | 432,406 | +0.10(+0.86%) |
Nov 16, 2009 | 11.04 | 11.35 | 11.04 | 11.30 | 539,690 | +0.34(+3.09%) |
Nov 13, 2009 | 10.85 | 11.01 | 10.80 | 10.96 | 413,407 | -0.00(-0.03%) |
Nov 12, 2009 | 11.14 | 11.24 | 10.95 | 10.96 | 403,895 | -0.18(-1.63%) |
Nov 11, 2009 | 11.28 | 11.31 | 11.10 | 11.14 | 400,683 | -0.09(-0.78%) |
Nov 10, 2009 | 11.20 | 11.30 | 11.17 | 11.23 | 335,554 | -0.01(-0.06%) |
Nov 09, 2009 | 11.19 | 11.24 | 11.12 | 11.24 | 463,564 | +0.09(+0.81%) |
Nov 06, 2009 | 11.11 | 11.28 | 11.09 | 11.15 | 349,463 | -0.07(-0.64%) |
Nov 05, 2009 | 11.08 | 11.23 | 11.04 | 11.22 | 427,399 | +0.23(+2.11%) |
Nov 04, 2009 | 11.04 | 11.13 | 10.94 | 10.99 | 620,724 | -0.04(-0.37%) |
Nov 03, 2009 | 10.91 | 11.03 | 10.82 | 11.03 | 498,579 | +0.08(+0.69%) |
Nov 02, 2009 | 11.12 | 11.12 | 10.83 | 10.95 | 848,956 | -0.07(-0.65%) |
Oct 30, 2009 | 11.17 | 11.18 | 10.88 | 11.02 | 895,160 | -0.19(-1.70%) |
Oct 29, 2009 | 11.20 | 11.24 | 11.00 | 11.21 | 1,047,437 | +0.01(+0.08%) |
Oct 28, 2009 | 11.23 | 11.43 | 11.19 | 11.21 | 770,815 | +0.01(+0.06%) |
Oct 27, 2009 | 11.16 | 11.36 | 11.16 | 11.20 | 586,341 | +0.04(+0.34%) |
Oct 26, 2009 | 11.32 | 11.42 | 11.04 | 11.16 | 800,332 | -0.12(-1.06%) |
Oct 23, 2009 | 11.30 | 11.32 | 11.23 | 11.28 | 588,385 | -0.24(-2.09%) |
Oct 22, 2009 | 11.50 | 11.56 | 11.44 | 11.52 | 605,560 | -0.01(-0.05%) |
Oct 21, 2009 | 11.47 | 11.68 | 11.42 | 11.53 | 1,040,413 | +0.02(+0.16%) |
Oct 20, 2009 | 11.40 | 11.52 | 11.38 | 11.51 | 1,072,107 | -0.03(-0.24%) |
Oct 19, 2009 | 11.47 | 11.57 | 11.28 | 11.54 | 391,148 | +0.13(+1.13%) |
Oct 16, 2009 | 11.37 | 11.47 | 11.29 | 11.41 | 460,349 | -0.03(-0.22%) |
Oct 15, 2009 | 11.29 | 11.44 | 11.24 | 11.43 | 641,996 | +0.07(+0.63%) |
Oct 14, 2009 | 11.39 | 11.40 | 11.23 | 11.36 | 456,843 | +0.06(+0.51%) |
Oct 13, 2009 | 11.38 | 11.42 | 11.25 | 11.30 | 429,504 | -0.08(-0.67%) |
Oct 12, 2009 | 11.40 | 11.41 | 11.32 | 11.38 | 237,689 | +0.10(+0.92%) |
Oct 09, 2009 | 11.19 | 11.30 | 11.13 | 11.28 | 670,830 | +0.09(+0.84%) |
Oct 08, 2009 | 11.36 | 11.36 | 11.15 | 11.18 | 657,263 | -0.08(-0.72%) |
Oct 07, 2009 | 11.21 | 11.29 | 11.13 | 11.27 | 414,908 | +0.04(+0.39%) |
Oct 06, 2009 | 11.17 | 11.22 | 11.02 | 11.22 | 626,804 | +0.14(+1.30%) |
Oct 05, 2009 | 11.15 | 11.20 | 11.03 | 11.08 | 575,849 | -0.02(-0.14%) |
Oct 02, 2009 | 11.06 | 11.24 | 11.00 | 11.09 | 653,955 | -0.05(-0.45%) |