Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.32 | 12.16 | 12.16 | 12.16 | 66,610 | -0.13(-1.05%) |
Dec 30, 2009 | 12.32 | 12.32 | 12.26 | 12.29 | 324,868 | -0.03(-0.27%) |
Dec 29, 2009 | 12.32 | 12.34 | 12.31 | 12.32 | 171,139 | +0.01(+0.11%) |
Dec 28, 2009 | 12.32 | 12.35 | 12.26 | 12.31 | 269,389 | +0.01(+0.11%) |
Dec 24, 2009 | 12.34 | 12.34 | 12.28 | 12.30 | 131,140 | +0.01(+0.05%) |
Dec 23, 2009 | 12.24 | 12.30 | 12.19 | 12.29 | 108,484 | +0.02(+0.14%) |
Dec 22, 2009 | 12.25 | 12.33 | 12.25 | 12.27 | 91,913 | +0.02(+0.16%) |
Dec 21, 2009 | 12.12 | 12.29 | 12.09 | 12.25 | 146,401 | +0.16(+1.34%) |
Dec 18, 2009 | 12.08 | 12.09 | 11.96 | 12.09 | 322,363 | +0.03(+0.22%) |
Dec 17, 2009 | 12.13 | 12.15 | 12.06 | 12.07 | 241,431 | -0.14(-1.17%) |
Dec 16, 2009 | 12.24 | 12.30 | 12.18 | 12.21 | 174,383 | +0.01(+0.05%) |
Dec 15, 2009 | 12.24 | 12.28 | 12.16 | 12.20 | 108,803 | -0.06(-0.48%) |
Dec 14, 2009 | 12.25 | 12.26 | 12.16 | 12.26 | 224,970 | +0.08(+0.67%) |
Dec 11, 2009 | 12.13 | 12.20 | 12.12 | 12.18 | 877,659 | +0.14(+1.13%) |
Dec 10, 2009 | 11.96 | 12.08 | 11.93 | 12.04 | 332,642 | +0.14(+1.18%) |
Dec 09, 2009 | 11.87 | 11.92 | 11.82 | 11.90 | 223,538 | +0.00(+0.02%) |
Dec 08, 2009 | 11.98 | 11.98 | 11.80 | 11.90 | 160,066 | -0.11(-0.91%) |
Dec 07, 2009 | 11.99 | 12.06 | 11.98 | 12.01 | 153,090 | +0.05(+0.38%) |
Dec 04, 2009 | 11.97 | 12.08 | 11.82 | 11.97 | 341,224 | +0.11(+0.89%) |
Dec 03, 2009 | 11.95 | 12.02 | 11.86 | 11.86 | 141,036 | -0.10(-0.81%) |
Dec 02, 2009 | 11.93 | 12.01 | 11.93 | 11.96 | 257,153 | +0.02(+0.17%) |
Dec 01, 2009 | 11.87 | 11.97 | 11.83 | 11.94 | 311,012 | +0.15(+1.30%) |
Nov 30, 2009 | 11.72 | 11.84 | 11.68 | 11.78 | 232,900 | -0.04(-0.33%) |
Nov 27, 2009 | 11.74 | 11.90 | 11.65 | 11.82 | 304,146 | -0.16(-1.32%) |
Nov 25, 2009 | 11.91 | 11.98 | 11.89 | 11.98 | 244,406 | +0.09(+0.76%) |
Nov 24, 2009 | 11.90 | 11.92 | 11.84 | 11.89 | 324,713 | -0.01(-0.09%) |
Nov 23, 2009 | 11.93 | 12.02 | 11.85 | 11.90 | 793,287 | +0.08(+0.67%) |
Nov 20, 2009 | 11.80 | 11.89 | 11.76 | 11.82 | 413,204 | -0.04(-0.33%) |
Nov 19, 2009 | 11.89 | 11.89 | 11.76 | 11.86 | 361,212 | -0.11(-0.90%) |
Nov 18, 2009 | 11.99 | 11.99 | 11.90 | 11.97 | 259,384 | -0.02(-0.17%) |
Nov 17, 2009 | 12.01 | 12.01 | 11.87 | 11.99 | 255,232 | -0.05(-0.40%) |
Nov 16, 2009 | 11.98 | 12.07 | 11.94 | 12.04 | 358,593 | +0.15(+1.27%) |
Nov 13, 2009 | 11.81 | 11.90 | 11.76 | 11.89 | 400,129 | +0.13(+1.10%) |
Nov 12, 2009 | 11.85 | 11.93 | 11.73 | 11.76 | 384,694 | -0.09(-0.78%) |
Nov 11, 2009 | 11.88 | 11.93 | 11.79 | 11.85 | 221,635 | +0.05(+0.46%) |
Nov 10, 2009 | 11.79 | 11.84 | 11.73 | 11.79 | 313,608 | +0.00(+0.04%) |
Nov 09, 2009 | 11.59 | 11.80 | 11.58 | 11.79 | 271,169 | +0.23(+1.97%) |
Nov 06, 2009 | 11.42 | 11.58 | 11.41 | 11.56 | 272,195 | +0.10(+0.90%) |
Nov 05, 2009 | 11.30 | 11.47 | 11.26 | 11.46 | 527,506 | +0.13(+1.18%) |
Nov 04, 2009 | 11.35 | 11.47 | 11.30 | 11.33 | 658,979 | +0.04(+0.33%) |
Nov 03, 2009 | 11.11 | 11.32 | 11.11 | 11.29 | 615,336 | +0.02(+0.19%) |
Nov 02, 2009 | 11.19 | 11.35 | 11.13 | 11.27 | 471,826 | +0.09(+0.76%) |
Oct 30, 2009 | 11.42 | 11.50 | 11.17 | 11.18 | 673,643 | -0.27(-2.32%) |
Oct 29, 2009 | 11.26 | 11.47 | 11.26 | 11.45 | 308,366 | +0.25(+2.21%) |
Oct 28, 2009 | 11.42 | 11.45 | 11.18 | 11.20 | 493,676 | -0.26(-2.26%) |
Oct 27, 2009 | 11.62 | 11.65 | 11.42 | 11.46 | 482,151 | -0.18(-1.53%) |
Oct 26, 2009 | 11.70 | 11.88 | 11.60 | 11.63 | 361,180 | -0.08(-0.69%) |
Oct 23, 2009 | 11.73 | 11.73 | 11.68 | 11.72 | 312,663 | -0.09(-0.78%) |
Oct 22, 2009 | 11.67 | 11.85 | 11.62 | 11.81 | 187,285 | +0.14(+1.18%) |
Oct 21, 2009 | 11.86 | 12.01 | 11.66 | 11.67 | 480,723 | -0.21(-1.81%) |
Oct 20, 2009 | 11.82 | 11.89 | 11.82 | 11.88 | 331,210 | -0.08(-0.66%) |
Oct 19, 2009 | 11.83 | 12.00 | 11.83 | 11.96 | 171,002 | +0.13(+1.09%) |
Oct 16, 2009 | 11.79 | 11.87 | 11.69 | 11.83 | 195,415 | -0.02(-0.17%) |
Oct 15, 2009 | 11.78 | 11.86 | 11.77 | 11.85 | 269,663 | +0.05(+0.45%) |
Oct 14, 2009 | 11.76 | 11.82 | 11.75 | 11.80 | 317,445 | +0.16(+1.34%) |
Oct 13, 2009 | 11.60 | 11.70 | 11.59 | 11.65 | 210,129 | +0.03(+0.28%) |
Oct 12, 2009 | 11.70 | 11.71 | 11.58 | 11.61 | 159,213 | -0.01(-0.07%) |
Oct 09, 2009 | 11.59 | 11.63 | 11.54 | 11.62 | 139,772 | +0.02(+0.15%) |
Oct 08, 2009 | 11.51 | 11.67 | 11.51 | 11.60 | 336,479 | +0.14(+1.26%) |
Oct 07, 2009 | 11.44 | 11.48 | 11.40 | 11.46 | 381,756 | +0.03(+0.29%) |
Oct 06, 2009 | 11.32 | 11.47 | 11.31 | 11.43 | 295,769 | +0.17(+1.48%) |
Oct 05, 2009 | 11.13 | 11.29 | 11.13 | 11.26 | 398,272 | +0.13(+1.18%) |
Oct 02, 2009 | 11.12 | 11.21 | 11.10 | 11.13 | 313,466 | -0.10(-0.88%) |