Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.77 | 11.53 | 11.53 | 11.53 | 159,700 | -0.28(-2.37%) |
Dec 30, 2009 | 11.67 | 11.91 | 11.53 | 11.81 | 123,162 | +0.03(+0.25%) |
Dec 29, 2009 | 11.92 | 11.93 | 11.75 | 11.78 | 122,445 | -0.13(-1.09%) |
Dec 28, 2009 | 12.08 | 12.24 | 11.79 | 11.91 | 133,782 | -0.13(-1.08%) |
Dec 24, 2009 | 11.90 | 12.05 | 11.79 | 12.04 | 81,350 | +0.21(+1.78%) |
Dec 23, 2009 | 11.72 | 11.90 | 11.54 | 11.83 | 131,451 | +0.19(+1.63%) |
Dec 22, 2009 | 11.47 | 11.74 | 11.41 | 11.64 | 129,656 | +0.15(+1.31%) |
Dec 21, 2009 | 11.11 | 11.58 | 11.08 | 11.49 | 285,678 | +0.38(+3.42%) |
Dec 18, 2009 | 11.53 | 11.57 | 11.06 | 11.11 | 459,733 | -0.16(-1.42%) |
Dec 17, 2009 | 11.56 | 11.69 | 11.26 | 11.27 | 259,061 | -0.40(-3.43%) |
Dec 16, 2009 | 11.44 | 11.74 | 11.29 | 11.67 | 720,133 | +0.41(+3.64%) |
Dec 15, 2009 | 11.64 | 11.75 | 11.08 | 11.26 | 389,357 | -0.39(-3.35%) |
Dec 14, 2009 | 11.63 | 11.67 | 11.59 | 11.65 | 336,172 | +0.21(+1.84%) |
Dec 11, 2009 | 11.48 | 11.57 | 11.26 | 11.44 | 339,102 | +0.11(+0.97%) |
Dec 10, 2009 | 11.74 | 11.82 | 11.25 | 11.33 | 432,237 | -0.30(-2.58%) |
Dec 09, 2009 | 11.62 | 11.64 | 11.15 | 11.63 | 365,518 | +0.06(+0.52%) |
Dec 08, 2009 | 11.80 | 11.90 | 11.42 | 11.57 | 353,301 | -0.33(-2.77%) |
Dec 07, 2009 | 11.48 | 12.07 | 11.32 | 11.90 | 444,259 | +0.42(+3.66%) |
Dec 04, 2009 | 11.52 | 11.63 | 11.00 | 11.48 | 305,832 | +0.32(+2.87%) |
Dec 03, 2009 | 11.13 | 11.38 | 10.99 | 11.16 | 244,301 | +0.11(+1.00%) |
Dec 02, 2009 | 11.05 | 11.44 | 10.89 | 11.05 | 239,658 | +0.11(+1.01%) |
Dec 01, 2009 | 10.78 | 11.02 | 10.56 | 10.94 | 549,452 | +0.28(+2.63%) |
Nov 30, 2009 | 10.60 | 10.70 | 10.23 | 10.66 | 440,564 | +0.01(+0.09%) |
Nov 27, 2009 | 10.61 | 10.74 | 10.25 | 10.65 | 183,387 | -0.38(-3.45%) |
Nov 25, 2009 | 11.14 | 11.24 | 10.92 | 11.03 | 363,008 | +0.26(+2.41%) |
Nov 24, 2009 | 10.30 | 11.40 | 10.30 | 10.77 | 654,529 | +0.79(+7.92%) |
Nov 23, 2009 | 9.950 | 10.25 | 9.880 | 9.980 | 313,973 | +0.23(+2.36%) |
Nov 20, 2009 | 9.560 | 9.800 | 9.480 | 9.750 | 281,475 | +0.12(+1.25%) |
Nov 19, 2009 | 10.06 | 10.10 | 9.570 | 9.630 | 342,163 | -0.61(-5.96%) |
Nov 18, 2009 | 10.48 | 10.55 | 9.970 | 10.24 | 261,276 | -0.33(-3.12%) |
Nov 17, 2009 | 10.66 | 10.77 | 10.35 | 10.57 | 219,217 | -0.17(-1.58%) |
Nov 16, 2009 | 10.35 | 10.96 | 10.35 | 10.74 | 345,430 | +0.39(+3.77%) |
Nov 13, 2009 | 10.23 | 10.38 | 10.09 | 10.35 | 376,153 | +0.27(+2.68%) |
Nov 12, 2009 | 10.48 | 10.53 | 9.950 | 10.08 | 418,203 | -0.45(-4.27%) |
Nov 11, 2009 | 10.32 | 10.79 | 10.25 | 10.53 | 306,409 | +0.38(+3.74%) |
Nov 10, 2009 | 10.66 | 10.70 | 9.810 | 10.15 | 281,741 | -0.60(-5.58%) |
Nov 09, 2009 | 10.53 | 10.87 | 10.50 | 10.75 | 307,838 | +0.36(+3.46%) |
Nov 06, 2009 | 10.26 | 10.60 | 10.06 | 10.39 | 308,234 | -0.02(-0.19%) |
Nov 05, 2009 | 10.24 | 10.55 | 10.11 | 10.41 | 387,405 | +0.28(+2.76%) |
Nov 04, 2009 | 10.77 | 11.04 | 10.06 | 10.13 | 336,636 | -0.67(-6.20%) |
Nov 03, 2009 | 10.38 | 11.05 | 10.00 | 10.80 | 418,207 | +0.34(+3.25%) |
Nov 02, 2009 | 9.870 | 10.49 | 9.870 | 10.46 | 612,226 | +0.72(+7.39%) |
Oct 30, 2009 | 11.09 | 11.18 | 9.690 | 9.740 | 677,460 | -1.52(-13.50%) |
Oct 29, 2009 | 12.08 | 12.44 | 11.02 | 11.26 | 492,774 | -0.44(-3.76%) |
Oct 28, 2009 | 12.66 | 12.66 | 11.52 | 11.70 | 280,239 | -0.96(-7.58%) |
Oct 27, 2009 | 13.63 | 13.74 | 12.53 | 12.66 | 402,249 | -1.04(-7.59%) |
Oct 26, 2009 | 14.33 | 14.75 | 13.65 | 13.70 | 278,847 | -0.60(-4.20%) |
Oct 23, 2009 | 14.19 | 14.39 | 13.79 | 14.30 | 299,403 | -0.28(-1.92%) |
Oct 22, 2009 | 14.44 | 14.86 | 14.04 | 14.58 | 171,544 | +0.15(+1.04%) |
Oct 21, 2009 | 13.97 | 14.83 | 13.97 | 14.43 | 434,522 | +0.44(+3.15%) |
Oct 20, 2009 | 13.80 | 14.09 | 13.77 | 13.99 | 141,753 | -0.11(-0.78%) |
Oct 19, 2009 | 13.84 | 14.19 | 13.63 | 14.10 | 209,951 | +0.24(+1.73%) |
Oct 16, 2009 | 13.91 | 14.19 | 13.49 | 13.86 | 175,796 | -0.24(-1.70%) |
Oct 15, 2009 | 14.07 | 14.30 | 13.88 | 14.10 | 118,194 | -0.08(-0.56%) |
Oct 14, 2009 | 13.39 | 14.27 | 13.39 | 14.18 | 365,714 | +0.96(+7.26%) |
Oct 13, 2009 | 13.19 | 13.29 | 12.58 | 13.22 | 191,622 | +0.05(+0.38%) |
Oct 12, 2009 | 13.22 | 13.39 | 12.95 | 13.17 | 220,797 | +0.12(+0.92%) |
Oct 09, 2009 | 12.84 | 13.17 | 12.84 | 13.05 | 217,069 | +0.16(+1.24%) |
Oct 08, 2009 | 12.77 | 13.40 | 12.37 | 12.89 | 430,286 | +0.20(+1.58%) |
Oct 07, 2009 | 12.96 | 13.08 | 12.33 | 12.69 | 114,131 | -0.31(-2.38%) |
Oct 06, 2009 | 12.81 | 13.21 | 12.66 | 13.00 | 164,827 | +0.34(+2.69%) |
Oct 05, 2009 | 12.51 | 12.84 | 12.22 | 12.66 | 148,483 | +0.37(+3.01%) |
Oct 02, 2009 | 12.18 | 12.45 | 11.91 | 12.29 | 233,759 | -0.02(-0.16%) |