Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.89 | 12.72 | 12.72 | 12.72 | 126,875 | -0.24(-1.83%) |
Dec 30, 2009 | 12.97 | 13.05 | 12.81 | 12.95 | 77,613 | -0.06(-0.43%) |
Dec 29, 2009 | 12.94 | 13.07 | 12.85 | 13.01 | 68,414 | +0.06(+0.48%) |
Dec 28, 2009 | 12.93 | 12.96 | 12.75 | 12.95 | 63,793 | +0.03(+0.24%) |
Dec 24, 2009 | 12.87 | 12.97 | 12.82 | 12.92 | 108,135 | +0.01(+0.05%) |
Dec 23, 2009 | 12.90 | 13.00 | 12.77 | 12.91 | 270,332 | +0.06(+0.44%) |
Dec 22, 2009 | 12.80 | 12.88 | 12.70 | 12.85 | 231,621 | +0.04(+0.34%) |
Dec 21, 2009 | 12.72 | 12.87 | 12.60 | 12.81 | 231,297 | +0.13(+1.03%) |
Dec 18, 2009 | 12.45 | 12.68 | 12.13 | 12.68 | 774,844 | +0.36(+2.89%) |
Dec 17, 2009 | 12.30 | 12.42 | 12.29 | 12.32 | 232,713 | -0.09(-0.70%) |
Dec 16, 2009 | 12.41 | 12.55 | 12.30 | 12.41 | 161,757 | +0.07(+0.56%) |
Dec 15, 2009 | 12.58 | 12.71 | 12.27 | 12.34 | 296,683 | -0.24(-1.89%) |
Dec 14, 2009 | 12.44 | 12.59 | 12.35 | 12.58 | 162,341 | +0.06(+0.50%) |
Dec 11, 2009 | 12.60 | 12.75 | 12.34 | 12.52 | 144,480 | +0.03(+0.20%) |
Dec 10, 2009 | 12.87 | 12.87 | 12.41 | 12.49 | 137,241 | -0.28(-2.20%) |
Dec 09, 2009 | 12.82 | 12.86 | 12.65 | 12.77 | 114,612 | -0.07(-0.53%) |
Dec 08, 2009 | 12.71 | 12.95 | 12.70 | 12.84 | 92,319 | +0.01(+0.05%) |
Dec 07, 2009 | 12.97 | 12.99 | 12.72 | 12.83 | 52,899 | -0.14(-1.06%) |
Dec 04, 2009 | 12.77 | 13.00 | 12.68 | 12.97 | 220,340 | +0.49(+3.95%) |
Dec 03, 2009 | 12.97 | 13.12 | 12.48 | 12.48 | 115,868 | -0.40(-3.10%) |
Dec 02, 2009 | 12.86 | 13.07 | 12.75 | 12.88 | 105,755 | +0.01(+0.05%) |
Dec 01, 2009 | 13.02 | 13.08 | 12.76 | 12.87 | 193,008 | +0.02(+0.15%) |
Nov 30, 2009 | 12.50 | 12.92 | 12.48 | 12.85 | 287,580 | +0.37(+3.00%) |
Nov 27, 2009 | 12.49 | 12.77 | 12.48 | 12.48 | 97,469 | -0.46(-3.52%) |
Nov 25, 2009 | 13.18 | 13.23 | 12.91 | 12.93 | 45,937 | -0.22(-1.71%) |
Nov 24, 2009 | 13.17 | 13.17 | 12.83 | 13.16 | 87,755 | +0.04(+0.33%) |
Nov 23, 2009 | 13.02 | 13.21 | 12.96 | 13.12 | 120,371 | +0.28(+2.19%) |
Nov 20, 2009 | 12.65 | 12.85 | 12.65 | 12.83 | 138,205 | +0.11(+0.83%) |
Nov 19, 2009 | 12.96 | 13.08 | 12.62 | 12.73 | 320,528 | -0.39(-2.95%) |
Nov 18, 2009 | 13.58 | 13.58 | 13.09 | 13.12 | 226,462 | -0.43(-3.18%) |
Nov 17, 2009 | 13.40 | 13.57 | 13.35 | 13.55 | 117,686 | +0.04(+0.32%) |
Nov 16, 2009 | 13.12 | 13.62 | 13.12 | 13.50 | 181,753 | +0.51(+3.89%) |
Nov 13, 2009 | 12.97 | 13.11 | 12.86 | 13.00 | 127,365 | +0.03(+0.19%) |
Nov 12, 2009 | 13.12 | 13.38 | 12.95 | 12.97 | 125,137 | -0.21(-1.61%) |
Nov 11, 2009 | 13.24 | 13.41 | 13.03 | 13.18 | 75,377 | +0.07(+0.57%) |
Nov 10, 2009 | 13.13 | 13.30 | 12.89 | 13.11 | 119,179 | -0.12(-0.94%) |
Nov 09, 2009 | 13.36 | 13.38 | 13.16 | 13.23 | 101,810 | +0.04(+0.28%) |
Nov 06, 2009 | 13.11 | 13.39 | 13.05 | 13.20 | 83,881 | -0.07(-0.52%) |
Nov 05, 2009 | 13.05 | 13.31 | 12.97 | 13.27 | 114,109 | +0.31(+2.36%) |
Nov 04, 2009 | 13.51 | 13.51 | 12.95 | 12.96 | 166,429 | -0.47(-3.53%) |
Nov 03, 2009 | 13.40 | 13.51 | 13.24 | 13.43 | 99,699 | -0.08(-0.60%) |
Nov 02, 2009 | 13.66 | 13.73 | 13.27 | 13.51 | 113,758 | -0.09(-0.69%) |
Oct 30, 2009 | 13.80 | 13.81 | 13.55 | 13.61 | 227,322 | -0.31(-2.20%) |
Oct 29, 2009 | 14.13 | 14.24 | 13.76 | 13.91 | 122,484 | +0.01(+0.09%) |
Oct 28, 2009 | 14.00 | 14.20 | 13.85 | 13.90 | 179,164 | -0.03(-0.18%) |
Oct 27, 2009 | 13.82 | 14.14 | 13.77 | 13.93 | 129,922 | +0.20(+1.46%) |
Oct 26, 2009 | 13.73 | 13.94 | 13.49 | 13.73 | 110,935 | -0.02(-0.18%) |
Oct 23, 2009 | 13.80 | 14.03 | 13.58 | 13.75 | 155,249 | -0.22(-1.56%) |
Oct 22, 2009 | 13.45 | 14.02 | 13.45 | 13.97 | 121,297 | +0.50(+3.71%) |
Oct 21, 2009 | 13.88 | 14.08 | 13.42 | 13.47 | 198,426 | -0.41(-2.92%) |
Oct 20, 2009 | 13.81 | 14.29 | 13.81 | 13.88 | 140,410 | -0.35(-2.46%) |
Oct 19, 2009 | 14.28 | 14.28 | 14.00 | 14.23 | 73,570 | +0.04(+0.31%) |
Oct 16, 2009 | 14.29 | 14.29 | 13.97 | 14.18 | 118,444 | -0.24(-1.64%) |
Oct 15, 2009 | 14.26 | 14.44 | 14.24 | 14.42 | 132,493 | -0.09(-0.60%) |
Oct 14, 2009 | 14.49 | 14.55 | 14.28 | 14.51 | 102,041 | +0.19(+1.31%) |
Oct 13, 2009 | 14.43 | 14.46 | 14.16 | 14.32 | 140,664 | -0.14(-0.95%) |
Oct 12, 2009 | 14.61 | 14.64 | 14.35 | 14.46 | 67,737 | -0.19(-1.28%) |
Oct 09, 2009 | 14.51 | 14.73 | 14.44 | 14.64 | 250,844 | +0.26(+1.78%) |
Oct 08, 2009 | 14.26 | 14.58 | 14.13 | 14.39 | 222,941 | +0.27(+1.95%) |
Oct 07, 2009 | 13.81 | 14.13 | 13.68 | 14.11 | 124,603 | +0.14(+1.03%) |
Oct 06, 2009 | 13.88 | 14.06 | 13.71 | 13.97 | 103,832 | +0.18(+1.31%) |
Oct 05, 2009 | 13.81 | 13.91 | 13.71 | 13.79 | 164,223 | +0.09(+0.64%) |
Oct 02, 2009 | 13.59 | 13.87 | 13.55 | 13.70 | 165,599 | -0.02(-0.14%) |