Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.34 | 12.30 | 12.30 | 12.30 | 800 | +0.00(+0.00%) |
Dec 30, 2009 | 12.40 | 12.40 | 12.21 | 12.30 | 10,240 | -0.13(-1.05%) |
Dec 29, 2009 | 12.35 | 12.70 | 12.35 | 12.43 | 3,400 | +0.13(+1.06%) |
Dec 28, 2009 | 12.30 | 12.39 | 12.28 | 12.30 | 5,106 | -0.10(-0.81%) |
Dec 24, 2009 | 12.30 | 12.45 | 12.28 | 12.40 | 3,569 | +0.14(+1.14%) |
Dec 23, 2009 | 12.76 | 12.76 | 12.26 | 12.26 | 18,344 | -0.54(-4.22%) |
Dec 22, 2009 | 12.98 | 12.98 | 12.63 | 12.80 | 3,200 | -0.16(-1.23%) |
Dec 21, 2009 | 12.91 | 12.96 | 12.73 | 12.96 | 1,000 | -0.03(-0.23%) |
Dec 18, 2009 | 12.99 | 12.99 | 12.99 | 12.99 | 100 | -0.01(-0.08%) |
Dec 17, 2009 | 12.76 | 13.00 | 12.76 | 13.00 | 1,908 | +0.28(+2.20%) |
Dec 16, 2009 | 12.76 | 12.80 | 12.72 | 12.72 | 1,475 | +0.02(+0.16%) |
Dec 15, 2009 | 12.66 | 12.70 | 12.66 | 12.70 | 450 | +0.06(+0.47%) |
Dec 14, 2009 | 12.85 | 12.85 | 12.64 | 12.64 | 1,100 | -0.21(-1.63%) |
Dec 11, 2009 | 13.15 | 13.15 | 12.74 | 12.85 | 3,607 | -0.06(-0.46%) |
Dec 10, 2009 | 13.41 | 13.42 | 12.70 | 12.91 | 12,643 | -0.48(-3.58%) |
Dec 09, 2009 | 13.75 | 13.75 | 13.39 | 13.39 | 6,104 | -0.39(-2.83%) |
Dec 08, 2009 | 13.69 | 13.78 | 13.58 | 13.78 | 3,240 | +0.05(+0.34%) |
Dec 07, 2009 | 13.70 | 13.75 | 13.61 | 13.73 | 4,727 | +0.04(+0.32%) |
Dec 04, 2009 | 13.81 | 13.82 | 13.57 | 13.69 | 4,200 | -0.13(-0.94%) |
Dec 03, 2009 | 13.83 | 13.83 | 13.40 | 13.82 | 4,464 | +0.00(+0.00%) |
Dec 02, 2009 | 13.45 | 13.82 | 13.40 | 13.82 | 4,744 | +0.32(+2.37%) |
Dec 01, 2009 | 13.00 | 13.65 | 13.00 | 13.50 | 3,380 | +0.57(+4.41%) |
Nov 30, 2009 | 12.93 | 12.93 | 12.93 | 12.93 | 200 | +0.03(+0.23%) |
Nov 27, 2009 | 12.78 | 13.82 | 12.78 | 12.90 | 4,010 | +0.19(+1.49%) |
Nov 25, 2009 | 12.81 | 12.81 | 12.71 | 12.71 | 1,000 | -0.14(-1.09%) |
Nov 24, 2009 | 12.71 | 13.02 | 12.71 | 12.85 | 9,455 | +0.12(+0.93%) |
Nov 23, 2009 | 12.73 | 12.73 | 12.73 | 12.73 | 824 | -0.05(-0.38%) |
Nov 20, 2009 | 12.56 | 13.09 | 12.48 | 12.78 | 6,666 | +0.25(+2.01%) |
Nov 19, 2009 | 12.40 | 12.58 | 12.31 | 12.53 | 16,350 | +0.12(+0.95%) |
Nov 18, 2009 | 12.39 | 12.54 | 12.32 | 12.41 | 13,100 | +0.08(+0.65%) |
Nov 17, 2009 | 12.43 | 12.55 | 12.33 | 12.33 | 3,949 | -0.04(-0.32%) |
Nov 16, 2009 | 12.36 | 12.37 | 12.36 | 12.37 | 1,100 | +0.13(+1.06%) |
Nov 13, 2009 | 12.36 | 12.36 | 12.24 | 12.24 | 300 | -0.16(-1.29%) |
Nov 12, 2009 | 12.43 | 12.60 | 12.21 | 12.40 | 32,550 | -0.05(-0.40%) |
Nov 11, 2009 | 12.42 | 12.52 | 12.34 | 12.45 | 1,933 | +0.04(+0.36%) |
Nov 10, 2009 | 12.42 | 12.59 | 12.40 | 12.40 | 11,710 | -0.02(-0.12%) |
Nov 09, 2009 | 12.46 | 12.46 | 12.42 | 12.42 | 1,500 | -0.07(-0.56%) |
Nov 06, 2009 | 12.41 | 12.53 | 12.41 | 12.49 | 12,300 | +0.09(+0.73%) |
Nov 05, 2009 | 12.45 | 12.45 | 12.40 | 12.40 | 2,751 | -0.00(-0.04%) |
Nov 04, 2009 | 12.40 | 12.40 | 12.40 | 12.40 | 500 | +0.19(+1.59%) |
Nov 03, 2009 | 12.41 | 12.41 | 12.21 | 12.21 | 3,751 | -0.22(-1.81%) |
Nov 02, 2009 | 12.44 | 12.44 | 12.44 | 12.44 | 810 | -0.05(-0.44%) |
Oct 30, 2009 | 12.34 | 12.50 | 12.34 | 12.49 | 600 | +0.28(+2.29%) |
Oct 29, 2009 | 12.25 | 12.55 | 12.21 | 12.21 | 5,000 | -0.43(-3.40%) |
Oct 27, 2009 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | +0.18(+1.44%) |
Oct 26, 2009 | 12.78 | 12.84 | 12.46 | 12.46 | 19,950 | -0.33(-2.58%) |
Oct 23, 2009 | 12.79 | 12.79 | 12.79 | 12.79 | 3,510 | -0.01(-0.08%) |
Oct 22, 2009 | 12.76 | 12.80 | 12.70 | 12.80 | 6,590 | +0.58(+4.75%) |
Oct 21, 2009 | 12.36 | 12.36 | 12.21 | 12.22 | 14,950 | -0.15(-1.21%) |
Oct 20, 2009 | 12.25 | 12.46 | 12.25 | 12.37 | 44,450 | +0.14(+1.14%) |
Oct 19, 2009 | 12.27 | 12.27 | 12.22 | 12.23 | 2,039 | -0.07(-0.56%) |
Oct 16, 2009 | 12.40 | 12.41 | 12.27 | 12.30 | 2,600 | -0.10(-0.82%) |
Oct 15, 2009 | 12.68 | 12.68 | 12.40 | 12.40 | 3,369 | -0.28(-2.21%) |
Oct 14, 2009 | 12.65 | 12.98 | 12.65 | 12.68 | 6,237 | -0.02(-0.16%) |
Oct 13, 2009 | 12.80 | 12.91 | 12.70 | 12.70 | 3,050 | -0.23(-1.78%) |
Oct 12, 2009 | 13.15 | 13.15 | 12.91 | 12.93 | 6,469 | -0.04(-0.31%) |
Oct 09, 2009 | 12.81 | 12.99 | 12.75 | 12.97 | 11,196 | +0.03(+0.23%) |
Oct 08, 2009 | 13.18 | 13.18 | 12.94 | 12.94 | 4,039 | -0.30(-2.24%) |
Oct 07, 2009 | 13.08 | 13.25 | 13.08 | 13.24 | 5,050 | +0.22(+1.67%) |
Oct 06, 2009 | 13.36 | 13.44 | 13.02 | 13.02 | 11,143 | -0.34(-2.53%) |
Oct 05, 2009 | 13.20 | 13.36 | 13.20 | 13.36 | 1,600 | +0.18(+1.35%) |