Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.61 | 13.41 | 13.41 | 13.41 | 49,310 | -0.15(-1.12%) |
Dec 30, 2009 | 13.60 | 13.60 | 13.49 | 13.56 | 69,563 | -0.04(-0.26%) |
Dec 29, 2009 | 13.62 | 13.62 | 13.57 | 13.59 | 49,969 | +0.01(+0.07%) |
Dec 28, 2009 | 13.66 | 13.66 | 13.55 | 13.59 | 44,137 | -0.01(-0.07%) |
Dec 24, 2009 | 13.66 | 13.66 | 13.57 | 13.59 | 51,001 | -0.02(-0.13%) |
Dec 23, 2009 | 13.57 | 13.62 | 13.43 | 13.61 | 197,825 | +0.10(+0.72%) |
Dec 22, 2009 | 13.55 | 13.56 | 13.44 | 13.51 | 73,987 | +0.03(+0.20%) |
Dec 21, 2009 | 13.76 | 13.78 | 13.41 | 13.49 | 82,993 | +0.20(+1.47%) |
Dec 18, 2009 | 13.30 | 13.33 | 13.13 | 13.29 | 34,937 | +0.03(+0.20%) |
Dec 17, 2009 | 13.41 | 13.41 | 13.27 | 13.27 | 61,297 | -0.14(-1.06%) |
Dec 16, 2009 | 13.32 | 13.49 | 13.32 | 13.41 | 31,941 | +0.07(+0.53%) |
Dec 15, 2009 | 13.43 | 13.43 | 13.31 | 13.34 | 23,630 | -0.09(-0.66%) |
Dec 14, 2009 | 13.37 | 13.43 | 13.37 | 13.43 | 41,304 | +0.16(+1.21%) |
Dec 11, 2009 | 13.21 | 13.27 | 13.17 | 13.27 | 56,993 | +0.15(+1.15%) |
Dec 10, 2009 | 13.17 | 13.18 | 13.08 | 13.11 | 34,639 | +0.12(+0.89%) |
Dec 09, 2009 | 12.95 | 13.01 | 12.86 | 13.00 | 43,082 | -0.02(-0.14%) |
Dec 08, 2009 | 13.00 | 13.07 | 12.90 | 13.02 | 39,340 | -0.08(-0.61%) |
Dec 07, 2009 | 13.21 | 13.21 | 13.08 | 13.10 | 30,775 | -0.04(-0.34%) |
Dec 04, 2009 | 13.19 | 13.27 | 12.90 | 13.14 | 40,580 | +0.17(+1.30%) |
Dec 03, 2009 | 13.09 | 13.11 | 12.95 | 12.97 | 73,816 | -0.13(-1.02%) |
Dec 02, 2009 | 13.47 | 13.47 | 13.07 | 13.11 | 78,031 | +0.06(+0.48%) |
Dec 01, 2009 | 13.02 | 13.11 | 12.96 | 13.04 | 79,666 | +0.22(+1.74%) |
Nov 30, 2009 | 12.98 | 12.98 | 12.71 | 12.82 | 20,152 | -0.06(-0.48%) |
Nov 27, 2009 | 13.09 | 13.09 | 12.73 | 12.88 | 19,323 | -0.27(-2.03%) |
Nov 25, 2009 | 13.03 | 13.15 | 12.99 | 13.15 | 79,636 | +0.21(+1.65%) |
Nov 24, 2009 | 13.10 | 13.10 | 12.88 | 12.94 | 45,245 | -0.10(-0.75%) |
Nov 23, 2009 | 13.01 | 13.19 | 12.99 | 13.03 | 61,418 | +0.10(+0.76%) |
Nov 20, 2009 | 12.97 | 13.02 | 12.85 | 12.94 | 48,357 | -0.09(-0.68%) |
Nov 19, 2009 | 13.18 | 13.18 | 12.88 | 13.02 | 167,151 | -0.23(-1.75%) |
Nov 18, 2009 | 13.31 | 13.32 | 13.17 | 13.26 | 101,053 | -0.03(-0.20%) |
Nov 17, 2009 | 13.28 | 13.29 | 13.10 | 13.28 | 84,367 | -0.05(-0.40%) |
Nov 16, 2009 | 13.26 | 13.35 | 13.26 | 13.34 | 51,045 | +0.24(+1.83%) |
Nov 13, 2009 | 12.99 | 13.14 | 12.94 | 13.10 | 102,102 | +0.14(+1.10%) |
Nov 12, 2009 | 13.19 | 13.20 | 12.93 | 12.95 | 36,212 | -0.21(-1.62%) |
Nov 11, 2009 | 13.23 | 13.29 | 13.10 | 13.17 | 174,116 | +0.06(+0.48%) |
Nov 10, 2009 | 13.08 | 13.15 | 12.96 | 13.11 | 46,557 | +0.04(+0.34%) |
Nov 09, 2009 | 12.82 | 13.06 | 12.82 | 13.06 | 22,689 | +0.38(+3.02%) |
Nov 06, 2009 | 12.63 | 12.69 | 12.48 | 12.68 | 16,582 | +0.10(+0.78%) |
Nov 05, 2009 | 12.38 | 12.60 | 12.36 | 12.58 | 11,086 | +0.19(+1.51%) |
Nov 04, 2009 | 12.52 | 12.53 | 12.39 | 12.39 | 22,655 | +0.05(+0.43%) |
Nov 03, 2009 | 12.12 | 12.35 | 12.12 | 12.34 | 20,401 | +0.18(+1.46%) |
Nov 02, 2009 | 12.18 | 12.27 | 11.97 | 12.16 | 25,289 | +0.04(+0.37%) |
Oct 30, 2009 | 12.45 | 12.46 | 12.08 | 12.12 | 50,939 | -0.32(-2.56%) |
Oct 29, 2009 | 12.17 | 12.45 | 12.17 | 12.44 | 34,326 | +0.35(+2.93%) |
Oct 28, 2009 | 12.56 | 12.56 | 12.04 | 12.08 | 43,846 | -0.53(-4.21%) |
Oct 27, 2009 | 12.85 | 13.62 | 12.55 | 12.61 | 114,055 | -0.33(-2.57%) |
Oct 26, 2009 | 13.26 | 13.27 | 12.91 | 12.94 | 12,850 | -0.08(-0.61%) |
Oct 23, 2009 | 13.09 | 13.11 | 13.02 | 13.02 | 11,764 | -0.19(-1.42%) |
Oct 22, 2009 | 12.97 | 13.22 | 12.88 | 13.21 | 25,097 | +0.27(+2.06%) |
Oct 21, 2009 | 13.12 | 13.31 | 12.94 | 12.94 | 44,279 | -0.16(-1.22%) |
Oct 20, 2009 | 13.11 | 13.13 | 13.09 | 13.11 | 6,797 | -0.19(-1.41%) |
Oct 19, 2009 | 13.12 | 13.30 | 13.12 | 13.29 | 3,590 | +0.19(+1.43%) |
Oct 16, 2009 | 13.13 | 13.15 | 12.99 | 13.11 | 15,604 | -0.12(-0.88%) |
Oct 15, 2009 | 13.13 | 13.23 | 13.13 | 13.22 | 17,047 | +0.03(+0.20%) |
Oct 14, 2009 | 13.13 | 13.20 | 13.07 | 13.19 | 6,815 | +0.24(+1.86%) |
Oct 13, 2009 | 12.86 | 12.98 | 12.86 | 12.95 | 11,644 | +0.00(+0.00%) |
Oct 12, 2009 | 13.05 | 13.07 | 12.91 | 12.95 | 10,950 | +0.03(+0.21%) |
Oct 09, 2009 | 12.85 | 12.93 | 12.85 | 12.93 | 15,523 | +0.00(+0.00%) |
Oct 08, 2009 | 12.83 | 13.02 | 12.83 | 12.93 | 45,041 | +0.19(+1.47%) |
Oct 07, 2009 | 12.73 | 12.76 | 12.67 | 12.74 | 53,317 | +0.03(+0.21%) |
Oct 06, 2009 | 12.69 | 12.78 | 12.60 | 12.71 | 17,352 | +0.22(+1.79%) |
Oct 05, 2009 | 12.39 | 12.50 | 12.34 | 12.49 | 7,279 | +0.29(+2.35%) |
Oct 02, 2009 | 12.17 | 12.29 | 12.07 | 12.20 | 29,615 | -0.14(-1.17%) |