Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.27 | 13.28 | 13.28 | 13.28 | 79,965 | -0.01(-0.05%) |
Dec 30, 2009 | 13.24 | 13.32 | 13.19 | 13.28 | 50,344 | +0.00(+0.02%) |
Dec 29, 2009 | 13.36 | 13.36 | 13.26 | 13.28 | 46,710 | -0.07(-0.50%) |
Dec 28, 2009 | 13.20 | 13.36 | 13.16 | 13.35 | 81,382 | +0.03(+0.21%) |
Dec 24, 2009 | 13.30 | 13.34 | 13.28 | 13.32 | 42,804 | -0.04(-0.32%) |
Dec 23, 2009 | 13.21 | 13.36 | 13.00 | 13.36 | 60,705 | +0.08(+0.58%) |
Dec 22, 2009 | 13.36 | 13.36 | 13.12 | 13.28 | 91,176 | -0.08(-0.58%) |
Dec 21, 2009 | 13.36 | 13.43 | 13.14 | 13.36 | 102,393 | +0.02(+0.12%) |
Dec 18, 2009 | 13.36 | 13.42 | 13.24 | 13.34 | 47,256 | -0.02(-0.12%) |
Dec 17, 2009 | 13.17 | 13.46 | 13.17 | 13.36 | 51,634 | +0.00(+0.00%) |
Dec 16, 2009 | 13.32 | 13.37 | 13.15 | 13.36 | 113,298 | +0.03(+0.19%) |
Dec 15, 2009 | 13.12 | 13.34 | 13.12 | 13.33 | 32,572 | +0.05(+0.39%) |
Dec 14, 2009 | 13.12 | 13.29 | 13.11 | 13.28 | 110,080 | +0.17(+1.26%) |
Dec 11, 2009 | 13.07 | 13.23 | 12.88 | 13.12 | 153,098 | -0.15(-1.11%) |
Dec 10, 2009 | 13.28 | 13.35 | 13.26 | 13.26 | 65,284 | -0.05(-0.38%) |
Dec 09, 2009 | 13.27 | 13.39 | 13.21 | 13.32 | 22,001 | +0.03(+0.24%) |
Dec 08, 2009 | 13.27 | 13.34 | 13.22 | 13.28 | 46,849 | -0.06(-0.46%) |
Dec 07, 2009 | 13.38 | 13.38 | 13.07 | 13.34 | 41,918 | +0.04(+0.29%) |
Dec 04, 2009 | 13.28 | 13.38 | 13.27 | 13.31 | 28,071 | -0.00(-0.02%) |
Dec 03, 2009 | 13.50 | 13.50 | 13.28 | 13.31 | 52,394 | -0.17(-1.25%) |
Dec 02, 2009 | 13.44 | 13.66 | 13.36 | 13.48 | 63,898 | -0.01(-0.10%) |
Dec 01, 2009 | 13.46 | 13.60 | 13.44 | 13.49 | 37,988 | +0.10(+0.77%) |
Nov 30, 2009 | 13.38 | 13.46 | 13.31 | 13.39 | 40,686 | +0.09(+0.68%) |
Nov 27, 2009 | 13.04 | 13.53 | 13.04 | 13.30 | 21,377 | -0.12(-0.89%) |
Nov 25, 2009 | 13.34 | 13.45 | 13.34 | 13.42 | 26,499 | +0.09(+0.70%) |
Nov 24, 2009 | 13.35 | 13.41 | 13.24 | 13.32 | 65,253 | -0.03(-0.19%) |
Nov 23, 2009 | 13.33 | 13.55 | 13.28 | 13.35 | 63,095 | -0.03(-0.22%) |
Nov 20, 2009 | 13.41 | 13.50 | 13.28 | 13.38 | 72,632 | -0.07(-0.53%) |
Nov 19, 2009 | 13.49 | 13.54 | 13.43 | 13.45 | 29,436 | -0.13(-0.93%) |
Nov 18, 2009 | 13.41 | 13.74 | 13.41 | 13.57 | 30,726 | +0.04(+0.31%) |
Nov 17, 2009 | 13.47 | 13.67 | 13.44 | 13.53 | 48,359 | +0.00(+0.00%) |
Nov 16, 2009 | 13.49 | 13.73 | 13.45 | 13.53 | 71,262 | +0.10(+0.75%) |
Nov 13, 2009 | 13.44 | 13.55 | 13.36 | 13.43 | 64,500 | -0.10(-0.72%) |
Nov 12, 2009 | 13.80 | 13.87 | 13.30 | 13.53 | 100,080 | -0.32(-2.32%) |
Nov 11, 2009 | 13.95 | 14.09 | 13.66 | 13.85 | 41,927 | -0.04(-0.30%) |
Nov 10, 2009 | 13.57 | 13.91 | 13.57 | 13.89 | 42,097 | +0.26(+1.92%) |
Nov 09, 2009 | 13.66 | 14.01 | 13.44 | 13.63 | 62,175 | +0.02(+0.12%) |
Nov 06, 2009 | 13.03 | 13.68 | 13.03 | 13.61 | 63,839 | -0.01(-0.09%) |
Nov 05, 2009 | 13.64 | 13.84 | 13.47 | 13.63 | 54,935 | -0.01(-0.10%) |
Nov 04, 2009 | 13.53 | 13.64 | 13.53 | 13.64 | 10,744 | +0.12(+0.86%) |
Nov 03, 2009 | 13.45 | 13.59 | 13.39 | 13.52 | 41,332 | +0.07(+0.55%) |
Nov 02, 2009 | 13.39 | 13.52 | 13.39 | 13.45 | 84,896 | -0.07(-0.50%) |
Oct 30, 2009 | 13.65 | 13.74 | 13.41 | 13.52 | 85,282 | -0.05(-0.38%) |
Oct 29, 2009 | 13.37 | 13.66 | 13.37 | 13.57 | 41,730 | +0.25(+1.87%) |
Oct 28, 2009 | 13.66 | 13.70 | 13.32 | 13.32 | 67,606 | -0.35(-2.58%) |
Oct 27, 2009 | 13.60 | 13.85 | 13.60 | 13.67 | 46,679 | +0.07(+0.50%) |
Oct 26, 2009 | 13.55 | 13.87 | 13.44 | 13.60 | 87,851 | -0.03(-0.21%) |
Oct 23, 2009 | 13.64 | 13.65 | 13.60 | 13.63 | 74,973 | +0.02(+0.18%) |
Oct 22, 2009 | 13.66 | 13.67 | 13.30 | 13.61 | 61,996 | +0.06(+0.44%) |
Oct 21, 2009 | 13.60 | 13.77 | 13.55 | 13.55 | 34,193 | -0.11(-0.83%) |
Oct 20, 2009 | 13.57 | 13.68 | 13.57 | 13.66 | 32,986 | -0.01(-0.05%) |
Oct 19, 2009 | 13.52 | 13.80 | 13.48 | 13.67 | 49,915 | +0.05(+0.36%) |
Oct 16, 2009 | 13.44 | 13.68 | 13.41 | 13.62 | 50,128 | +0.09(+0.69%) |
Oct 15, 2009 | 13.17 | 13.72 | 13.17 | 13.53 | 65,920 | -0.18(-1.32%) |
Oct 14, 2009 | 13.78 | 13.78 | 13.52 | 13.71 | 110,031 | +0.08(+0.59%) |
Oct 13, 2009 | 14.02 | 14.02 | 13.47 | 13.63 | 38,096 | +0.01(+0.05%) |
Oct 12, 2009 | 13.54 | 13.78 | 13.29 | 13.62 | 114,897 | +0.02(+0.14%) |
Oct 09, 2009 | 13.52 | 13.65 | 13.45 | 13.60 | 86,535 | +0.15(+1.13%) |
Oct 08, 2009 | 13.32 | 13.60 | 13.29 | 13.45 | 127,367 | +0.13(+1.00%) |
Oct 07, 2009 | 13.41 | 13.41 | 13.10 | 13.32 | 65,510 | -0.10(-0.75%) |
Oct 06, 2009 | 13.26 | 13.42 | 13.08 | 13.42 | 96,227 | +0.22(+1.67%) |
Oct 05, 2009 | 12.91 | 13.20 | 12.74 | 13.20 | 58,909 | +0.40(+3.11%) |
Oct 02, 2009 | 12.90 | 12.90 | 12.45 | 12.80 | 61,246 | -0.10(-0.80%) |