Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.00 | 14.13 | 14.13 | 14.13 | 42,561 | +0.16(+1.15%) |
Dec 30, 2009 | 13.59 | 13.97 | 13.43 | 13.97 | 61,415 | +0.08(+0.61%) |
Dec 29, 2009 | 13.71 | 14.08 | 13.66 | 13.88 | 17,767 | +0.18(+1.28%) |
Dec 28, 2009 | 13.36 | 13.73 | 13.36 | 13.71 | 33,414 | -0.02(-0.11%) |
Dec 24, 2009 | 13.61 | 13.80 | 13.61 | 13.72 | 3,190 | +0.21(+1.58%) |
Dec 23, 2009 | 13.68 | 13.68 | 13.45 | 13.51 | 66,003 | -0.08(-0.62%) |
Dec 22, 2009 | 13.60 | 13.85 | 13.36 | 13.59 | 54,926 | +0.01(+0.06%) |
Dec 21, 2009 | 13.82 | 13.87 | 13.47 | 13.58 | 49,918 | -0.24(-1.77%) |
Dec 18, 2009 | 13.50 | 13.83 | 13.44 | 13.83 | 169,486 | +0.47(+3.49%) |
Dec 17, 2009 | 13.39 | 13.52 | 13.16 | 13.36 | 56,826 | -0.16(-1.19%) |
Dec 16, 2009 | 13.58 | 13.68 | 13.34 | 13.52 | 66,753 | +0.09(+0.68%) |
Dec 15, 2009 | 13.49 | 13.71 | 13.36 | 13.43 | 59,617 | -0.05(-0.40%) |
Dec 14, 2009 | 13.41 | 13.61 | 13.32 | 13.49 | 68,446 | +0.05(+0.34%) |
Dec 11, 2009 | 13.46 | 13.66 | 13.24 | 13.44 | 96,642 | +0.02(+0.17%) |
Dec 10, 2009 | 13.36 | 13.58 | 13.25 | 13.42 | 34,654 | -0.02(-0.17%) |
Dec 09, 2009 | 13.54 | 13.61 | 13.34 | 13.44 | 18,254 | -0.10(-0.73%) |
Dec 08, 2009 | 13.55 | 13.66 | 13.44 | 13.54 | 39,304 | -0.16(-1.17%) |
Dec 07, 2009 | 13.47 | 13.71 | 13.38 | 13.70 | 26,879 | +0.23(+1.70%) |
Dec 04, 2009 | 13.42 | 13.59 | 13.25 | 13.47 | 56,818 | +0.34(+2.62%) |
Dec 03, 2009 | 13.23 | 13.33 | 13.07 | 13.13 | 29,799 | -0.01(-0.06%) |
Dec 02, 2009 | 12.91 | 13.17 | 12.90 | 13.13 | 27,644 | +0.22(+1.71%) |
Dec 01, 2009 | 12.48 | 13.03 | 12.48 | 12.91 | 73,320 | +0.52(+4.19%) |
Nov 30, 2009 | 12.29 | 12.42 | 11.87 | 12.39 | 66,287 | +0.11(+0.93%) |
Nov 27, 2009 | 12.37 | 12.70 | 12.28 | 12.28 | 27,704 | -0.15(-1.17%) |
Nov 25, 2009 | 13.00 | 13.13 | 12.39 | 12.42 | 14,968 | -0.52(-4.01%) |
Nov 24, 2009 | 13.23 | 13.25 | 12.77 | 12.94 | 22,074 | -0.27(-2.08%) |
Nov 23, 2009 | 12.87 | 13.32 | 12.75 | 13.22 | 54,806 | +0.55(+4.34%) |
Nov 20, 2009 | 12.37 | 12.72 | 12.37 | 12.67 | 36,433 | +0.24(+1.97%) |
Nov 19, 2009 | 12.74 | 12.80 | 12.39 | 12.42 | 32,960 | -0.42(-3.27%) |
Nov 18, 2009 | 12.89 | 12.89 | 12.69 | 12.84 | 14,317 | -0.04(-0.30%) |
Nov 17, 2009 | 12.85 | 12.99 | 12.81 | 12.88 | 28,266 | -0.02(-0.18%) |
Nov 16, 2009 | 12.38 | 13.14 | 12.29 | 12.90 | 64,892 | +0.67(+5.49%) |
Nov 13, 2009 | 12.22 | 12.34 | 12.05 | 12.23 | 23,410 | +0.01(+0.06%) |
Nov 12, 2009 | 12.52 | 12.68 | 12.19 | 12.23 | 26,441 | -0.36(-2.85%) |
Nov 11, 2009 | 12.55 | 12.73 | 12.47 | 12.58 | 22,991 | +0.20(+1.60%) |
Nov 10, 2009 | 12.44 | 12.54 | 12.25 | 12.39 | 16,359 | -0.14(-1.10%) |
Nov 09, 2009 | 12.48 | 12.64 | 12.33 | 12.52 | 46,500 | +0.20(+1.61%) |
Nov 06, 2009 | 12.12 | 12.34 | 12.11 | 12.32 | 31,723 | +0.09(+0.75%) |
Nov 05, 2009 | 12.10 | 12.27 | 12.08 | 12.23 | 26,657 | +0.21(+1.78%) |
Nov 04, 2009 | 12.38 | 12.71 | 11.97 | 12.02 | 61,266 | -0.33(-2.66%) |
Nov 03, 2009 | 12.19 | 12.51 | 12.02 | 12.35 | 40,102 | +0.09(+0.75%) |
Nov 02, 2009 | 12.42 | 12.46 | 11.97 | 12.26 | 52,061 | -0.16(-1.29%) |
Oct 30, 2009 | 12.82 | 12.82 | 12.28 | 12.42 | 68,331 | -0.48(-3.73%) |
Oct 29, 2009 | 12.84 | 12.96 | 12.72 | 12.90 | 34,263 | +0.18(+1.38%) |
Oct 28, 2009 | 12.56 | 12.99 | 12.55 | 12.72 | 41,913 | -0.16(-1.25%) |
Oct 27, 2009 | 13.03 | 13.11 | 12.60 | 12.88 | 114,807 | -0.09(-0.71%) |
Oct 26, 2009 | 13.31 | 13.66 | 12.92 | 12.97 | 50,999 | -0.34(-2.52%) |
Oct 23, 2009 | 13.68 | 13.86 | 13.30 | 13.31 | 43,998 | -0.56(-4.02%) |
Oct 22, 2009 | 13.40 | 13.87 | 12.95 | 13.87 | 95,946 | +0.51(+3.83%) |
Oct 21, 2009 | 13.78 | 13.82 | 13.24 | 13.36 | 39,758 | -0.31(-2.24%) |
Oct 20, 2009 | 13.74 | 13.78 | 13.56 | 13.66 | 34,533 | -0.11(-0.83%) |
Oct 19, 2009 | 13.66 | 13.88 | 13.56 | 13.78 | 28,095 | +0.21(+1.52%) |
Oct 16, 2009 | 13.75 | 13.80 | 13.45 | 13.57 | 32,201 | -0.26(-1.88%) |
Oct 15, 2009 | 13.98 | 14.06 | 13.74 | 13.83 | 36,266 | -0.18(-1.31%) |
Oct 14, 2009 | 13.97 | 14.17 | 13.80 | 14.01 | 75,765 | +0.18(+1.27%) |
Oct 13, 2009 | 13.71 | 13.87 | 13.52 | 13.84 | 53,288 | -0.06(-0.44%) |
Oct 12, 2009 | 13.73 | 13.97 | 13.72 | 13.90 | 17,653 | +0.08(+0.61%) |
Oct 09, 2009 | 13.75 | 13.84 | 13.55 | 13.81 | 45,160 | +0.08(+0.61%) |
Oct 08, 2009 | 13.97 | 14.16 | 13.73 | 13.73 | 49,745 | -0.20(-1.43%) |
Oct 07, 2009 | 13.76 | 14.01 | 13.72 | 13.93 | 22,230 | +0.10(+0.72%) |
Oct 06, 2009 | 13.71 | 13.94 | 13.65 | 13.83 | 26,162 | +0.12(+0.89%) |
Oct 05, 2009 | 13.52 | 13.81 | 13.49 | 13.71 | 36,606 | +0.18(+1.35%) |
Oct 02, 2009 | 13.40 | 13.74 | 13.24 | 13.52 | 41,563 | +0.05(+0.40%) |