Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.09 | 11.82 | 11.82 | 11.82 | 123,162 | -0.28(-2.29%) |
Dec 30, 2009 | 12.13 | 12.18 | 11.97 | 12.09 | 106,690 | -0.08(-0.69%) |
Dec 29, 2009 | 12.20 | 12.29 | 12.15 | 12.18 | 43,228 | -0.03(-0.28%) |
Dec 28, 2009 | 12.34 | 12.35 | 12.15 | 12.21 | 59,741 | -0.08(-0.68%) |
Dec 24, 2009 | 12.37 | 12.43 | 12.28 | 12.30 | 29,074 | -0.07(-0.54%) |
Dec 23, 2009 | 12.35 | 12.45 | 12.20 | 12.36 | 68,357 | +0.05(+0.41%) |
Dec 22, 2009 | 12.39 | 12.46 | 12.22 | 12.31 | 109,303 | -0.11(-0.88%) |
Dec 21, 2009 | 12.33 | 12.61 | 12.31 | 12.42 | 221,632 | +0.05(+0.41%) |
Dec 18, 2009 | 12.30 | 12.56 | 12.25 | 12.37 | 452,912 | -0.07(-0.54%) |
Dec 17, 2009 | 12.55 | 12.63 | 12.33 | 12.44 | 163,638 | -0.25(-1.98%) |
Dec 16, 2009 | 12.71 | 12.78 | 12.56 | 12.69 | 96,363 | +0.10(+0.80%) |
Dec 15, 2009 | 12.62 | 12.70 | 12.59 | 12.59 | 137,441 | -0.10(-0.79%) |
Dec 14, 2009 | 12.65 | 12.76 | 12.61 | 12.69 | 135,867 | +0.03(+0.20%) |
Dec 11, 2009 | 12.68 | 12.79 | 12.62 | 12.66 | 104,706 | +0.03(+0.27%) |
Dec 10, 2009 | 12.63 | 12.68 | 12.50 | 12.63 | 142,625 | +0.03(+0.20%) |
Dec 09, 2009 | 12.77 | 12.81 | 12.58 | 12.61 | 246,472 | -0.28(-2.15%) |
Dec 08, 2009 | 12.98 | 13.07 | 12.71 | 12.88 | 172,338 | -0.24(-1.85%) |
Dec 07, 2009 | 13.05 | 13.19 | 12.98 | 13.13 | 166,954 | +0.03(+0.26%) |
Dec 04, 2009 | 12.78 | 13.19 | 12.71 | 13.09 | 316,779 | +0.60(+4.77%) |
Dec 03, 2009 | 12.72 | 12.72 | 12.47 | 12.50 | 112,974 | -0.13(-1.06%) |
Dec 02, 2009 | 12.55 | 12.72 | 12.50 | 12.63 | 251,819 | +0.08(+0.67%) |
Dec 01, 2009 | 12.91 | 12.91 | 12.50 | 12.55 | 270,096 | -0.21(-1.64%) |
Nov 30, 2009 | 12.68 | 12.86 | 12.51 | 12.76 | 293,985 | +0.03(+0.20%) |
Nov 27, 2009 | 12.68 | 12.87 | 12.68 | 12.73 | 102,464 | -0.41(-3.13%) |
Nov 25, 2009 | 13.26 | 13.41 | 13.14 | 13.14 | 274,004 | -0.08(-0.63%) |
Nov 24, 2009 | 13.04 | 13.27 | 12.88 | 13.23 | 113,824 | +0.15(+1.15%) |
Nov 23, 2009 | 12.92 | 13.32 | 12.88 | 13.08 | 80,414 | +0.37(+2.90%) |
Nov 20, 2009 | 12.49 | 12.82 | 12.38 | 12.71 | 162,635 | +0.09(+0.73%) |
Nov 19, 2009 | 13.11 | 13.18 | 12.57 | 12.61 | 136,769 | -0.62(-4.69%) |
Nov 18, 2009 | 13.38 | 13.38 | 12.98 | 13.24 | 46,916 | -0.10(-0.76%) |
Nov 17, 2009 | 13.32 | 13.44 | 13.11 | 13.34 | 81,058 | -0.08(-0.62%) |
Nov 16, 2009 | 12.92 | 13.42 | 12.80 | 13.42 | 136,975 | +0.67(+5.26%) |
Nov 13, 2009 | 12.57 | 12.82 | 12.41 | 12.75 | 127,786 | +0.23(+1.88%) |
Nov 12, 2009 | 12.65 | 13.03 | 12.47 | 12.51 | 126,321 | -0.18(-1.45%) |
Nov 11, 2009 | 12.98 | 13.08 | 12.59 | 12.70 | 75,625 | -0.13(-1.05%) |
Nov 10, 2009 | 13.20 | 13.30 | 12.78 | 12.83 | 138,725 | -0.48(-3.59%) |
Nov 09, 2009 | 13.02 | 13.33 | 12.97 | 13.31 | 130,118 | +0.37(+2.85%) |
Nov 06, 2009 | 12.90 | 13.18 | 12.69 | 12.94 | 150,942 | -0.14(-1.09%) |
Nov 05, 2009 | 12.02 | 13.08 | 12.02 | 13.08 | 214,167 | +1.14(+9.55%) |
Nov 04, 2009 | 12.23 | 12.73 | 11.94 | 11.94 | 218,951 | +0.06(+0.49%) |
Nov 03, 2009 | 11.68 | 11.92 | 11.67 | 11.88 | 138,538 | +0.15(+1.29%) |
Nov 02, 2009 | 12.20 | 12.20 | 11.55 | 11.73 | 270,781 | -0.43(-3.52%) |
Oct 30, 2009 | 12.69 | 12.70 | 12.14 | 12.16 | 212,611 | -0.59(-4.61%) |
Oct 29, 2009 | 12.82 | 12.90 | 12.66 | 12.75 | 277,712 | +0.01(+0.07%) |
Oct 28, 2009 | 13.44 | 13.45 | 12.74 | 12.74 | 129,562 | -0.76(-5.65%) |
Oct 27, 2009 | 13.39 | 13.74 | 13.26 | 13.50 | 148,123 | +0.12(+0.88%) |
Oct 26, 2009 | 13.39 | 13.55 | 12.92 | 13.39 | 147,149 | -0.03(-0.19%) |
Oct 23, 2009 | 13.48 | 13.65 | 13.32 | 13.41 | 216,990 | -0.20(-1.48%) |
Oct 22, 2009 | 13.54 | 13.63 | 12.93 | 13.61 | 149,820 | +0.02(+0.12%) |
Oct 21, 2009 | 13.95 | 14.29 | 13.55 | 13.60 | 131,130 | -0.40(-2.88%) |
Oct 20, 2009 | 13.86 | 14.24 | 13.86 | 14.00 | 64,622 | -0.24(-1.71%) |
Oct 19, 2009 | 14.46 | 14.46 | 14.10 | 14.24 | 101,118 | -0.13(-0.88%) |
Oct 16, 2009 | 14.51 | 14.64 | 14.18 | 14.37 | 80,060 | -0.21(-1.44%) |
Oct 15, 2009 | 14.61 | 14.64 | 14.48 | 14.58 | 94,695 | -0.08(-0.57%) |
Oct 14, 2009 | 14.67 | 14.81 | 14.60 | 14.66 | 106,815 | +0.06(+0.40%) |
Oct 13, 2009 | 14.72 | 14.75 | 14.46 | 14.60 | 62,086 | -0.09(-0.63%) |
Oct 12, 2009 | 14.97 | 15.02 | 14.64 | 14.69 | 82,343 | -0.29(-1.96%) |
Oct 09, 2009 | 14.75 | 15.06 | 14.75 | 14.99 | 136,715 | +0.21(+1.42%) |
Oct 08, 2009 | 14.53 | 14.99 | 14.47 | 14.78 | 415,174 | +0.39(+2.74%) |
Oct 07, 2009 | 14.24 | 14.44 | 14.07 | 14.38 | 91,078 | +0.13(+0.88%) |
Oct 06, 2009 | 13.96 | 14.26 | 13.84 | 14.26 | 178,932 | +0.42(+3.03%) |
Oct 05, 2009 | 13.83 | 13.95 | 13.73 | 13.84 | 136,091 | +0.06(+0.43%) |
Oct 02, 2009 | 13.96 | 13.99 | 13.72 | 13.78 | 133,276 | -0.29(-2.09%) |