Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.70 | 11.74 | 11.74 | 11.74 | 401,782 | +0.11(+0.96%) |
Dec 30, 2009 | 11.67 | 11.76 | 11.62 | 11.63 | 493,242 | -0.16(-1.36%) |
Dec 29, 2009 | 11.82 | 11.84 | 11.71 | 11.79 | 708,478 | -0.22(-1.86%) |
Dec 28, 2009 | 12.10 | 12.15 | 11.99 | 12.02 | 609,446 | -0.10(-0.81%) |
Dec 24, 2009 | 12.09 | 12.15 | 12.06 | 12.11 | 173,280 | +0.16(+1.34%) |
Dec 23, 2009 | 12.02 | 12.04 | 11.95 | 11.95 | 473,346 | -0.07(-0.58%) |
Dec 22, 2009 | 11.92 | 12.02 | 11.85 | 12.02 | 407,613 | +0.12(+1.00%) |
Dec 21, 2009 | 11.99 | 12.04 | 11.90 | 11.90 | 267,927 | -0.05(-0.41%) |
Dec 18, 2009 | 12.00 | 12.04 | 11.91 | 11.95 | 764,347 | +0.01(+0.06%) |
Dec 17, 2009 | 12.08 | 12.11 | 11.90 | 11.95 | 989,294 | -0.38(-3.06%) |
Dec 16, 2009 | 12.40 | 12.42 | 12.27 | 12.32 | 1,151,748 | +0.01(+0.06%) |
Dec 15, 2009 | 12.34 | 12.41 | 12.32 | 12.32 | 691,979 | +0.05(+0.40%) |
Dec 14, 2009 | 12.27 | 12.30 | 12.25 | 12.27 | 780,617 | +0.09(+0.74%) |
Dec 11, 2009 | 12.28 | 12.32 | 12.11 | 12.18 | 2,063,418 | -0.06(-0.51%) |
Dec 10, 2009 | 12.24 | 12.27 | 12.03 | 12.24 | 1,324,621 | +0.45(+3.85%) |
Dec 09, 2009 | 11.70 | 11.81 | 11.67 | 11.78 | 663,060 | +0.24(+2.12%) |
Dec 08, 2009 | 11.60 | 11.60 | 11.48 | 11.54 | 643,540 | -0.13(-1.08%) |
Dec 07, 2009 | 11.71 | 11.78 | 11.65 | 11.67 | 375,880 | -0.12(-1.01%) |
Dec 04, 2009 | 11.91 | 11.94 | 11.73 | 11.78 | 964,960 | +0.14(+1.20%) |
Dec 03, 2009 | 11.64 | 11.84 | 11.64 | 11.64 | 735,427 | -0.05(-0.42%) |
Dec 02, 2009 | 11.70 | 11.83 | 11.64 | 11.69 | 660,280 | -0.02(-0.18%) |
Dec 01, 2009 | 11.81 | 11.88 | 11.64 | 11.71 | 869,298 | +0.12(+1.02%) |
Nov 30, 2009 | 11.70 | 11.70 | 11.53 | 11.60 | 681,423 | -0.15(-1.25%) |
Nov 27, 2009 | 11.67 | 11.82 | 11.62 | 11.74 | 577,517 | -0.31(-2.61%) |
Nov 25, 2009 | 11.84 | 12.08 | 11.84 | 12.06 | 512,857 | +0.10(+0.88%) |
Nov 24, 2009 | 11.88 | 12.08 | 11.87 | 11.95 | 842,838 | -0.08(-0.70%) |
Nov 23, 2009 | 12.04 | 12.19 | 11.95 | 12.04 | 1,113,443 | +0.16(+1.35%) |
Nov 20, 2009 | 11.81 | 11.88 | 11.79 | 11.88 | 829,543 | +0.12(+1.01%) |
Nov 19, 2009 | 11.73 | 11.81 | 11.67 | 11.76 | 755,333 | -0.13(-1.06%) |
Nov 18, 2009 | 11.93 | 11.96 | 11.85 | 11.88 | 420,315 | -0.13(-1.10%) |
Nov 17, 2009 | 11.83 | 12.06 | 11.75 | 12.02 | 491,819 | -0.01(-0.12%) |
Nov 16, 2009 | 11.91 | 12.12 | 11.88 | 12.03 | 667,035 | +0.14(+1.17%) |
Nov 13, 2009 | 11.85 | 11.93 | 11.81 | 11.89 | 783,485 | +0.09(+0.77%) |
Nov 12, 2009 | 11.85 | 11.93 | 11.78 | 11.80 | 420,938 | -0.19(-1.57%) |
Nov 11, 2009 | 11.97 | 12.04 | 11.92 | 11.99 | 358,393 | +0.05(+0.41%) |
Nov 10, 2009 | 11.91 | 11.97 | 11.87 | 11.94 | 411,220 | -0.08(-0.70%) |
Nov 09, 2009 | 11.89 | 12.04 | 11.87 | 12.02 | 822,737 | +0.19(+1.59%) |
Nov 06, 2009 | 11.84 | 11.92 | 11.74 | 11.83 | 1,220,585 | -0.03(-0.24%) |
Nov 05, 2009 | 11.70 | 11.90 | 11.70 | 11.86 | 1,571,926 | +0.08(+0.71%) |
Nov 04, 2009 | 11.90 | 11.93 | 11.76 | 11.78 | 989,538 | +0.22(+1.87%) |
Nov 03, 2009 | 11.39 | 11.60 | 11.39 | 11.56 | 461,265 | +0.17(+1.53%) |
Nov 02, 2009 | 11.33 | 11.51 | 11.21 | 11.39 | 537,820 | +0.18(+1.62%) |
Oct 30, 2009 | 11.49 | 11.52 | 11.04 | 11.21 | 1,073,800 | -0.39(-3.37%) |
Oct 29, 2009 | 11.36 | 11.62 | 11.36 | 11.60 | 563,554 | +0.29(+2.53%) |
Oct 28, 2009 | 11.34 | 11.59 | 11.26 | 11.31 | 727,218 | -0.31(-2.70%) |
Oct 27, 2009 | 11.67 | 11.73 | 11.51 | 11.62 | 508,098 | +0.01(+0.12%) |
Oct 26, 2009 | 11.74 | 11.86 | 11.60 | 11.61 | 735,753 | -0.06(-0.54%) |
Oct 23, 2009 | 11.72 | 11.74 | 11.63 | 11.67 | 689,645 | -0.14(-1.18%) |
Oct 22, 2009 | 11.56 | 11.84 | 11.56 | 11.81 | 1,123,828 | +0.14(+1.20%) |
Oct 21, 2009 | 11.60 | 11.86 | 11.60 | 11.67 | 833,530 | -0.11(-0.95%) |
Oct 20, 2009 | 11.90 | 11.92 | 11.78 | 11.78 | 964,882 | -0.26(-2.14%) |
Oct 19, 2009 | 11.74 | 12.11 | 11.74 | 12.04 | 536,067 | +0.03(+0.29%) |
Oct 16, 2009 | 12.01 | 12.07 | 11.85 | 12.01 | 581,539 | -0.28(-2.27%) |
Oct 15, 2009 | 12.25 | 12.33 | 12.11 | 12.29 | 519,775 | +0.17(+1.38%) |
Oct 14, 2009 | 11.92 | 12.15 | 11.89 | 12.12 | 819,771 | +0.31(+2.60%) |
Oct 13, 2009 | 11.82 | 11.85 | 11.72 | 11.81 | 496,817 | -0.06(-0.47%) |
Oct 12, 2009 | 11.93 | 11.95 | 11.70 | 11.87 | 263,556 | -0.01(-0.06%) |
Oct 09, 2009 | 11.95 | 11.99 | 11.83 | 11.88 | 244,198 | -0.19(-1.56%) |
Oct 08, 2009 | 12.12 | 12.13 | 12.04 | 12.06 | 628,921 | -0.11(-0.92%) |
Oct 07, 2009 | 12.19 | 12.20 | 12.05 | 12.18 | 448,436 | -0.03(-0.29%) |
Oct 06, 2009 | 12.25 | 12.27 | 12.11 | 12.21 | 580,625 | +0.09(+0.75%) |
Oct 05, 2009 | 11.97 | 12.12 | 11.84 | 12.12 | 644,591 | +0.28(+2.36%) |
Oct 02, 2009 | 11.77 | 11.88 | 11.52 | 11.84 | 549,892 | -0.03(-0.24%) |