Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.64 | 12.38 | 12.38 | 12.38 | 124,133 | -0.22(-1.78%) |
Dec 30, 2009 | 12.72 | 12.78 | 12.51 | 12.61 | 157,978 | -0.11(-0.86%) |
Dec 29, 2009 | 12.70 | 12.82 | 12.60 | 12.72 | 124,433 | +0.08(+0.66%) |
Dec 28, 2009 | 12.76 | 12.81 | 12.62 | 12.63 | 139,996 | -0.13(-1.01%) |
Dec 24, 2009 | 12.66 | 12.76 | 12.59 | 12.76 | 43,167 | +0.19(+1.48%) |
Dec 23, 2009 | 12.64 | 12.76 | 12.52 | 12.57 | 172,985 | +0.00(+0.00%) |
Dec 22, 2009 | 12.48 | 12.63 | 12.48 | 12.57 | 218,149 | +0.07(+0.56%) |
Dec 21, 2009 | 12.48 | 12.74 | 12.37 | 12.50 | 223,159 | +0.03(+0.26%) |
Dec 18, 2009 | 12.18 | 12.47 | 12.13 | 12.47 | 668,943 | +0.42(+3.51%) |
Dec 17, 2009 | 11.92 | 12.15 | 11.83 | 12.05 | 147,486 | +0.08(+0.70%) |
Dec 16, 2009 | 12.09 | 12.22 | 11.86 | 11.97 | 163,677 | -0.04(-0.37%) |
Dec 15, 2009 | 12.17 | 12.24 | 12.00 | 12.01 | 295,650 | -0.17(-1.37%) |
Dec 14, 2009 | 11.91 | 12.18 | 11.90 | 12.18 | 169,342 | +0.30(+2.54%) |
Dec 11, 2009 | 11.91 | 11.95 | 11.76 | 11.88 | 133,713 | -0.08(-0.64%) |
Dec 10, 2009 | 12.09 | 12.13 | 11.85 | 11.95 | 174,594 | -0.04(-0.37%) |
Dec 09, 2009 | 12.13 | 12.14 | 11.80 | 12.00 | 235,200 | -0.09(-0.74%) |
Dec 08, 2009 | 11.98 | 12.21 | 11.91 | 12.09 | 208,851 | +0.02(+0.16%) |
Dec 07, 2009 | 12.13 | 12.22 | 11.93 | 12.07 | 138,763 | -0.03(-0.27%) |
Dec 04, 2009 | 11.90 | 12.16 | 11.84 | 12.10 | 247,317 | +0.37(+3.17%) |
Dec 03, 2009 | 12.01 | 12.12 | 11.70 | 11.73 | 206,523 | -0.21(-1.72%) |
Dec 02, 2009 | 11.89 | 12.17 | 11.67 | 11.93 | 155,965 | +0.07(+0.60%) |
Dec 01, 2009 | 12.03 | 12.03 | 11.70 | 11.86 | 203,337 | -0.04(-0.32%) |
Nov 30, 2009 | 11.54 | 11.94 | 11.41 | 11.90 | 316,760 | +0.36(+3.11%) |
Nov 27, 2009 | 11.56 | 11.79 | 11.54 | 11.54 | 104,289 | -0.20(-1.69%) |
Nov 25, 2009 | 12.10 | 12.15 | 11.73 | 11.74 | 120,844 | -0.34(-2.81%) |
Nov 24, 2009 | 12.25 | 12.28 | 11.91 | 12.08 | 182,114 | -0.20(-1.62%) |
Nov 23, 2009 | 12.10 | 12.35 | 12.09 | 12.28 | 266,580 | +0.33(+2.79%) |
Nov 20, 2009 | 11.65 | 12.00 | 11.58 | 11.95 | 208,363 | +0.17(+1.47%) |
Nov 19, 2009 | 12.02 | 12.02 | 11.66 | 11.77 | 261,908 | -0.34(-2.81%) |
Nov 18, 2009 | 12.16 | 12.25 | 11.98 | 12.11 | 130,748 | -0.03(-0.26%) |
Nov 17, 2009 | 11.88 | 12.32 | 11.83 | 12.15 | 211,368 | +0.19(+1.56%) |
Nov 16, 2009 | 11.68 | 12.18 | 11.61 | 11.96 | 353,161 | +0.44(+3.84%) |
Nov 13, 2009 | 11.45 | 11.58 | 11.29 | 11.52 | 252,799 | +0.10(+0.84%) |
Nov 12, 2009 | 11.73 | 11.95 | 11.36 | 11.42 | 362,565 | -0.30(-2.57%) |
Nov 11, 2009 | 11.79 | 12.07 | 11.65 | 11.72 | 168,057 | +0.08(+0.66%) |
Nov 10, 2009 | 11.55 | 11.75 | 11.50 | 11.64 | 263,441 | +0.01(+0.05%) |
Nov 09, 2009 | 11.73 | 11.81 | 11.60 | 11.64 | 207,930 | +0.04(+0.39%) |
Nov 06, 2009 | 11.54 | 11.79 | 11.50 | 11.59 | 272,258 | +0.10(+0.84%) |
Nov 05, 2009 | 11.68 | 11.81 | 11.47 | 11.50 | 327,109 | -0.11(-0.94%) |
Nov 04, 2009 | 11.91 | 11.91 | 11.54 | 11.61 | 444,783 | -0.24(-2.06%) |
Nov 03, 2009 | 11.70 | 11.86 | 11.50 | 11.85 | 309,365 | +0.08(+0.71%) |
Nov 02, 2009 | 12.05 | 12.23 | 11.47 | 11.77 | 335,650 | -0.17(-1.40%) |
Oct 30, 2009 | 12.30 | 12.54 | 11.81 | 11.93 | 408,830 | -0.50(-4.02%) |
Oct 29, 2009 | 12.35 | 12.56 | 12.11 | 12.43 | 382,796 | +0.24(+2.00%) |
Oct 28, 2009 | 12.22 | 12.32 | 11.81 | 12.19 | 463,023 | -0.05(-0.42%) |
Oct 27, 2009 | 11.84 | 12.50 | 11.83 | 12.24 | 554,890 | +0.41(+3.47%) |
Oct 26, 2009 | 11.43 | 11.86 | 11.33 | 11.83 | 642,025 | +0.47(+4.18%) |
Oct 23, 2009 | 10.97 | 11.38 | 10.91 | 11.36 | 458,611 | +0.31(+2.85%) |
Oct 22, 2009 | 10.51 | 11.20 | 10.49 | 11.04 | 338,718 | +0.48(+4.55%) |
Oct 21, 2009 | 10.99 | 11.25 | 10.50 | 10.56 | 497,146 | -0.49(-4.47%) |
Oct 20, 2009 | 10.97 | 11.06 | 10.91 | 11.05 | 251,302 | -0.24(-2.10%) |
Oct 19, 2009 | 11.36 | 11.42 | 11.18 | 11.29 | 130,748 | +0.01(+0.11%) |
Oct 16, 2009 | 11.41 | 11.41 | 11.13 | 11.28 | 282,293 | -0.26(-2.28%) |
Oct 15, 2009 | 11.50 | 11.55 | 11.27 | 11.54 | 200,533 | +0.01(+0.11%) |
Oct 14, 2009 | 11.61 | 11.61 | 11.35 | 11.53 | 216,089 | +0.12(+1.07%) |
Oct 13, 2009 | 11.55 | 11.57 | 11.31 | 11.41 | 206,762 | -0.15(-1.28%) |
Oct 12, 2009 | 11.60 | 11.69 | 11.47 | 11.56 | 166,334 | -0.09(-0.77%) |
Oct 09, 2009 | 11.45 | 11.67 | 11.26 | 11.64 | 257,920 | +0.24(+2.14%) |
Oct 08, 2009 | 11.47 | 11.54 | 11.27 | 11.40 | 186,975 | +0.04(+0.40%) |
Oct 07, 2009 | 11.50 | 11.50 | 11.17 | 11.36 | 171,617 | -0.16(-1.39%) |
Oct 06, 2009 | 11.34 | 11.72 | 11.24 | 11.52 | 234,673 | +0.28(+2.51%) |
Oct 05, 2009 | 11.25 | 11.47 | 11.10 | 11.23 | 324,700 | +0.08(+0.75%) |
Oct 02, 2009 | 11.07 | 11.29 | 10.71 | 11.15 | 338,159 | -0.08(-0.74%) |