Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.43 | 12.45 | 12.45 | 12.45 | 238 | +0.04(+0.34%) |
Dec 30, 2009 | 12.48 | 12.48 | 12.41 | 12.41 | 2,511 | -0.07(-0.54%) |
Dec 29, 2009 | 12.32 | 12.56 | 12.06 | 12.47 | 13,279 | +0.13(+1.09%) |
Dec 28, 2009 | 12.48 | 12.48 | 12.34 | 12.34 | 3,812 | -0.15(-1.21%) |
Dec 24, 2009 | 12.49 | 12.49 | 12.49 | 12.49 | 357 | +0.08(+0.61%) |
Dec 23, 2009 | 12.37 | 12.41 | 12.37 | 12.41 | 3,938 | +0.13(+1.09%) |
Dec 22, 2009 | 12.19 | 12.28 | 12.19 | 12.28 | 5,165 | +0.08(+0.68%) |
Dec 21, 2009 | 12.08 | 12.56 | 12.04 | 12.20 | 9,060 | +0.14(+1.12%) |
Dec 18, 2009 | 12.04 | 12.06 | 12.04 | 12.06 | 1,264 | +0.03(+0.28%) |
Dec 17, 2009 | 12.04 | 12.04 | 11.98 | 12.03 | 2,266 | +0.03(+0.21%) |
Dec 16, 2009 | 11.95 | 12.04 | 11.93 | 12.00 | 5,831 | +0.17(+1.46%) |
Dec 15, 2009 | 12.08 | 12.08 | 11.78 | 11.83 | 14,796 | -0.21(-1.78%) |
Dec 14, 2009 | 12.01 | 12.27 | 11.94 | 12.04 | 4,414 | -0.30(-2.44%) |
Dec 11, 2009 | 12.31 | 12.35 | 12.18 | 12.35 | 1,193 | -0.05(-0.41%) |
Dec 10, 2009 | 12.32 | 12.40 | 12.32 | 12.40 | 596 | +0.08(+0.61%) |
Dec 09, 2009 | 12.38 | 12.45 | 12.25 | 12.32 | 4,652 | -0.04(-0.34%) |
Dec 08, 2009 | 12.41 | 12.41 | 12.35 | 12.36 | 991 | +0.01(+0.07%) |
Dec 07, 2009 | 12.41 | 12.41 | 12.35 | 12.35 | 443 | +0.00(+0.00%) |
Dec 04, 2009 | 12.28 | 12.41 | 12.27 | 12.35 | 2,561 | +0.09(+0.72%) |
Dec 03, 2009 | 12.30 | 12.30 | 12.24 | 12.27 | 2,386 | -0.08(-0.64%) |
Dec 02, 2009 | 12.30 | 12.49 | 12.21 | 12.35 | 6,063 | +0.07(+0.54%) |
Dec 01, 2009 | 12.56 | 12.56 | 12.16 | 12.28 | 6,817 | -0.13(-1.01%) |
Nov 30, 2009 | 12.50 | 12.50 | 12.41 | 12.41 | 4,605 | -0.06(-0.47%) |
Nov 27, 2009 | 12.53 | 12.53 | 12.38 | 12.46 | 2,266 | -0.03(-0.23%) |
Nov 25, 2009 | 12.51 | 12.52 | 12.49 | 12.49 | 835 | +0.02(+0.17%) |
Nov 24, 2009 | 12.39 | 12.50 | 12.39 | 12.47 | 357 | +0.10(+0.81%) |
Nov 23, 2009 | 12.28 | 12.49 | 12.28 | 12.37 | 4,694 | +0.08(+0.68%) |
Nov 20, 2009 | 12.36 | 12.36 | 12.29 | 12.29 | 954 | -0.06(-0.47%) |
Nov 19, 2009 | 12.48 | 12.48 | 12.11 | 12.35 | 9,235 | -0.18(-1.45%) |
Nov 18, 2009 | 12.46 | 12.53 | 12.41 | 12.53 | 2,149 | +0.08(+0.65%) |
Nov 17, 2009 | 12.51 | 12.51 | 12.45 | 12.45 | 758 | -0.04(-0.34%) |
Nov 16, 2009 | 12.11 | 12.57 | 11.99 | 12.49 | 15,669 | +0.35(+2.90%) |
Nov 13, 2009 | 12.17 | 12.17 | 11.90 | 12.14 | 5,309 | -0.03(-0.28%) |
Nov 12, 2009 | 12.04 | 12.17 | 12.04 | 12.17 | 238 | +0.18(+1.54%) |
Nov 11, 2009 | 12.09 | 12.09 | 11.99 | 11.99 | 2,982 | -0.08(-0.63%) |
Nov 10, 2009 | 12.12 | 12.20 | 12.06 | 12.06 | 3,698 | +0.01(+0.07%) |
Nov 09, 2009 | 12.35 | 12.77 | 11.99 | 12.05 | 9,654 | -0.29(-2.31%) |
Nov 06, 2009 | 12.30 | 12.34 | 12.24 | 12.34 | 477 | +0.02(+0.14%) |
Nov 05, 2009 | 12.29 | 12.32 | 12.15 | 12.32 | 1,550 | -0.04(-0.34%) |
Nov 04, 2009 | 12.49 | 12.49 | 12.17 | 12.36 | 8,779 | -0.05(-0.41%) |
Nov 03, 2009 | 12.81 | 12.81 | 12.41 | 12.41 | 3,706 | -0.08(-0.60%) |
Nov 02, 2009 | 12.49 | 12.49 | 12.49 | 12.49 | 119 | +0.03(+0.21%) |
Oct 30, 2009 | 12.30 | 12.46 | 12.30 | 12.46 | 1,193 | +0.18(+1.42%) |
Oct 29, 2009 | 12.37 | 12.49 | 12.20 | 12.29 | 5,508 | -0.18(-1.48%) |
Oct 28, 2009 | 12.30 | 12.47 | 12.30 | 12.47 | 3,937 | +0.09(+0.74%) |
Oct 27, 2009 | 12.51 | 12.85 | 12.30 | 12.38 | 9,358 | -0.04(-0.34%) |
Oct 26, 2009 | 12.70 | 12.72 | 12.42 | 12.42 | 8,254 | -0.19(-1.53%) |
Oct 23, 2009 | 12.65 | 12.65 | 12.61 | 12.61 | 835 | +0.03(+0.20%) |
Oct 22, 2009 | 13.01 | 13.01 | 12.54 | 12.59 | 6,196 | -0.01(-0.10%) |
Oct 21, 2009 | 12.56 | 12.91 | 12.30 | 12.60 | 21,205 | +0.06(+0.52%) |
Oct 20, 2009 | 12.57 | 12.57 | 12.54 | 12.54 | 9,085 | -0.04(-0.28%) |
Oct 19, 2009 | 12.66 | 12.92 | 12.57 | 12.57 | 2,386 | +0.08(+0.67%) |
Oct 16, 2009 | 12.61 | 12.61 | 12.49 | 12.49 | 2,386 | +0.12(+0.99%) |
Oct 15, 2009 | 12.36 | 12.77 | 12.35 | 12.37 | 9,494 | +0.06(+0.50%) |
Oct 14, 2009 | 12.66 | 12.66 | 12.30 | 12.30 | 9,311 | -0.25(-2.00%) |
Oct 13, 2009 | 12.51 | 12.56 | 12.51 | 12.56 | 1,956 | +0.07(+0.54%) |
Oct 12, 2009 | 12.49 | 12.57 | 12.41 | 12.49 | 2,958 | +0.00(+0.00%) |
Oct 09, 2009 | 12.90 | 12.90 | 12.41 | 12.49 | 3,400 | -0.24(-1.91%) |
Oct 08, 2009 | 12.66 | 12.73 | 12.66 | 12.73 | 596 | -0.01(-0.07%) |
Oct 07, 2009 | 12.69 | 12.82 | 12.66 | 12.74 | 8,013 | +0.13(+1.00%) |
Oct 06, 2009 | 12.61 | 12.61 | 12.61 | 12.61 | 357 | +0.01(+0.07%) |
Oct 05, 2009 | 12.58 | 12.61 | 12.57 | 12.61 | 3,006 | +0.04(+0.33%) |
Oct 02, 2009 | 12.51 | 12.56 | 12.49 | 12.56 | 4,629 | +0.08(+0.60%) |