Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.10 | 12.04 | 12.04 | 12.04 | 69,900 | -0.07(-0.58%) |
Dec 30, 2009 | 12.36 | 12.40 | 11.99 | 12.11 | 182,196 | -0.37(-2.96%) |
Dec 29, 2009 | 12.49 | 12.54 | 12.32 | 12.48 | 63,078 | -0.01(-0.08%) |
Dec 28, 2009 | 12.64 | 12.64 | 12.41 | 12.49 | 108,577 | -0.13(-1.03%) |
Dec 24, 2009 | 12.72 | 12.72 | 12.50 | 12.62 | 22,811 | -0.08(-0.63%) |
Dec 23, 2009 | 12.78 | 12.87 | 12.63 | 12.70 | 183,671 | +0.04(+0.32%) |
Dec 22, 2009 | 12.86 | 12.86 | 12.39 | 12.66 | 175,467 | -0.05(-0.39%) |
Dec 21, 2009 | 12.98 | 13.07 | 12.50 | 12.71 | 153,358 | -0.24(-1.85%) |
Dec 18, 2009 | 12.69 | 12.95 | 12.45 | 12.95 | 164,036 | +0.43(+3.43%) |
Dec 17, 2009 | 12.53 | 12.65 | 12.30 | 12.52 | 110,872 | -0.06(-0.48%) |
Dec 16, 2009 | 13.06 | 13.06 | 12.46 | 12.58 | 171,234 | -0.31(-2.40%) |
Dec 15, 2009 | 12.77 | 13.22 | 12.69 | 12.89 | 94,607 | +0.12(+0.94%) |
Dec 14, 2009 | 12.64 | 12.85 | 12.61 | 12.77 | 57,734 | +0.29(+2.32%) |
Dec 11, 2009 | 12.43 | 12.48 | 11.97 | 12.48 | 229,713 | +0.10(+0.81%) |
Dec 10, 2009 | 12.41 | 12.68 | 12.26 | 12.38 | 182,006 | +0.07(+0.57%) |
Dec 09, 2009 | 13.00 | 13.14 | 12.25 | 12.31 | 217,775 | -1.08(-8.07%) |
Dec 08, 2009 | 13.46 | 13.91 | 13.36 | 13.39 | 147,943 | -0.24(-1.76%) |
Dec 07, 2009 | 12.88 | 13.73 | 12.85 | 13.63 | 221,763 | +0.87(+6.82%) |
Dec 04, 2009 | 12.69 | 13.03 | 12.47 | 12.76 | 331,335 | +0.33(+2.65%) |
Dec 03, 2009 | 12.62 | 12.75 | 12.40 | 12.43 | 78,743 | -0.10(-0.80%) |
Dec 02, 2009 | 12.53 | 12.74 | 12.34 | 12.53 | 92,569 | +0.04(+0.32%) |
Dec 01, 2009 | 12.56 | 12.81 | 12.35 | 12.49 | 123,355 | +0.07(+0.56%) |
Nov 30, 2009 | 11.83 | 12.51 | 11.49 | 12.42 | 199,208 | +0.53(+4.46%) |
Nov 27, 2009 | 11.79 | 12.25 | 11.78 | 11.89 | 54,935 | -0.39(-3.18%) |
Nov 25, 2009 | 12.53 | 12.64 | 12.26 | 12.28 | 55,436 | -0.21(-1.68%) |
Nov 24, 2009 | 12.41 | 12.50 | 12.17 | 12.49 | 102,277 | +0.06(+0.48%) |
Nov 23, 2009 | 12.32 | 12.60 | 12.30 | 12.43 | 87,041 | +0.35(+2.90%) |
Nov 20, 2009 | 11.67 | 12.09 | 11.67 | 12.08 | 89,835 | +0.32(+2.72%) |
Nov 19, 2009 | 12.06 | 12.07 | 11.55 | 11.76 | 90,687 | -0.38(-3.13%) |
Nov 18, 2009 | 12.50 | 12.55 | 12.00 | 12.14 | 86,867 | -0.20(-1.62%) |
Nov 17, 2009 | 12.49 | 12.51 | 12.19 | 12.34 | 223,275 | -0.16(-1.28%) |
Nov 16, 2009 | 12.09 | 12.80 | 12.09 | 12.50 | 154,423 | +0.52(+4.34%) |
Nov 13, 2009 | 12.19 | 12.20 | 11.88 | 11.98 | 78,452 | -0.16(-1.32%) |
Nov 12, 2009 | 12.34 | 12.50 | 12.11 | 12.14 | 85,001 | -0.28(-2.25%) |
Nov 11, 2009 | 12.58 | 12.76 | 12.26 | 12.42 | 60,855 | +0.00(+0.00%) |
Nov 10, 2009 | 12.44 | 12.80 | 12.20 | 12.42 | 82,068 | -0.08(-0.64%) |
Nov 09, 2009 | 12.18 | 12.63 | 12.05 | 12.50 | 87,480 | +0.46(+3.82%) |
Nov 06, 2009 | 11.97 | 12.31 | 11.87 | 12.04 | 42,825 | -0.05(-0.41%) |
Nov 05, 2009 | 11.50 | 12.13 | 11.50 | 12.09 | 193,931 | +0.70(+6.15%) |
Nov 04, 2009 | 11.71 | 11.84 | 11.34 | 11.39 | 154,292 | -0.15(-1.30%) |
Nov 03, 2009 | 10.83 | 11.58 | 10.76 | 11.54 | 306,279 | +0.65(+5.97%) |
Nov 02, 2009 | 11.00 | 11.10 | 10.55 | 10.89 | 139,414 | +0.01(+0.09%) |
Oct 30, 2009 | 11.59 | 11.77 | 10.86 | 10.88 | 438,915 | -0.78(-6.69%) |
Oct 29, 2009 | 11.52 | 11.72 | 11.23 | 11.66 | 181,829 | +0.32(+2.82%) |
Oct 28, 2009 | 12.01 | 12.11 | 11.29 | 11.34 | 205,798 | -0.66(-5.50%) |
Oct 27, 2009 | 11.84 | 12.21 | 11.74 | 12.00 | 128,303 | +0.18(+1.52%) |
Oct 26, 2009 | 12.04 | 12.16 | 11.73 | 11.82 | 207,053 | -0.17(-1.42%) |
Oct 23, 2009 | 12.15 | 12.19 | 11.90 | 11.99 | 230,121 | -0.24(-1.96%) |
Oct 22, 2009 | 11.82 | 12.34 | 11.77 | 12.23 | 200,680 | +0.40(+3.38%) |
Oct 21, 2009 | 12.02 | 12.38 | 11.78 | 11.83 | 97,745 | -0.22(-1.83%) |
Oct 20, 2009 | 11.78 | 12.07 | 11.76 | 12.05 | 99,986 | -0.08(-0.66%) |
Oct 19, 2009 | 11.79 | 12.46 | 11.54 | 12.13 | 294,224 | +0.43(+3.68%) |
Oct 16, 2009 | 11.61 | 11.76 | 11.30 | 11.70 | 218,127 | -0.30(-2.50%) |
Oct 15, 2009 | 11.88 | 12.06 | 11.82 | 12.00 | 147,484 | -0.04(-0.33%) |
Oct 14, 2009 | 11.96 | 12.04 | 11.70 | 12.04 | 137,374 | +0.22(+1.86%) |
Oct 13, 2009 | 11.77 | 11.88 | 11.54 | 11.82 | 83,859 | +0.05(+0.42%) |
Oct 12, 2009 | 11.64 | 11.85 | 11.56 | 11.77 | 89,647 | +0.25(+2.17%) |
Oct 09, 2009 | 11.40 | 11.65 | 11.36 | 11.52 | 97,995 | +0.08(+0.70%) |
Oct 08, 2009 | 11.18 | 11.64 | 11.02 | 11.44 | 93,524 | +0.38(+3.44%) |
Oct 07, 2009 | 11.08 | 11.29 | 11.01 | 11.06 | 97,019 | -0.10(-0.90%) |
Oct 06, 2009 | 10.77 | 11.35 | 10.75 | 11.16 | 191,319 | +0.45(+4.20%) |
Oct 05, 2009 | 10.40 | 10.72 | 10.22 | 10.71 | 341,361 | +0.40(+3.88%) |
Oct 02, 2009 | 10.10 | 10.46 | 10.10 | 10.31 | 128,801 | +0.02(+0.19%) |