Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.47 | 11.46 | 11.46 | 11.46 | 14,000 | +0.08(+0.70%) |
Dec 30, 2009 | 11.58 | 11.58 | 11.29 | 11.38 | 31,050 | -0.21(-1.81%) |
Dec 29, 2009 | 11.21 | 11.60 | 11.21 | 11.59 | 12,400 | -0.01(-0.09%) |
Dec 28, 2009 | 11.58 | 11.64 | 11.56 | 11.60 | 3,150 | +0.03(+0.26%) |
Dec 24, 2009 | 11.58 | 11.58 | 11.40 | 11.57 | 7,120 | +0.01(+0.10%) |
Dec 23, 2009 | 11.53 | 11.58 | 11.50 | 11.56 | 8,378 | +0.03(+0.24%) |
Dec 22, 2009 | 11.80 | 11.80 | 10.94 | 11.53 | 54,106 | -0.30(-2.54%) |
Dec 21, 2009 | 11.36 | 11.86 | 11.36 | 11.83 | 9,668 | +0.02(+0.17%) |
Dec 18, 2009 | 11.83 | 11.83 | 11.72 | 11.81 | 7,360 | -0.01(-0.06%) |
Dec 17, 2009 | 11.89 | 11.90 | 11.82 | 11.82 | 4,401 | -0.08(-0.70%) |
Dec 16, 2009 | 11.90 | 11.90 | 11.88 | 11.90 | 6,650 | +0.00(+0.00%) |
Dec 15, 2009 | 11.60 | 11.98 | 11.60 | 11.90 | 18,225 | +0.07(+0.59%) |
Dec 14, 2009 | 11.80 | 11.88 | 11.78 | 11.83 | 5,600 | +0.05(+0.42%) |
Dec 11, 2009 | 11.61 | 11.78 | 11.61 | 11.78 | 11,958 | +0.08(+0.68%) |
Dec 10, 2009 | 11.64 | 11.78 | 11.23 | 11.70 | 9,669 | +0.10(+0.86%) |
Dec 09, 2009 | 11.65 | 11.84 | 11.60 | 11.60 | 6,823 | +0.05(+0.47%) |
Dec 08, 2009 | 11.52 | 11.60 | 11.52 | 11.55 | 4,850 | +0.09(+0.75%) |
Dec 07, 2009 | 11.40 | 11.46 | 11.40 | 11.46 | 5,325 | +0.06(+0.57%) |
Dec 04, 2009 | 11.50 | 11.50 | 11.34 | 11.40 | 14,962 | +0.14(+1.26%) |
Dec 03, 2009 | 11.14 | 11.27 | 11.13 | 11.25 | 7,049 | +0.10(+0.93%) |
Dec 02, 2009 | 11.15 | 11.24 | 11.12 | 11.15 | 94,739 | +0.00(+0.03%) |
Dec 01, 2009 | 11.08 | 11.15 | 11.08 | 11.15 | 19,562 | +0.03(+0.24%) |
Nov 30, 2009 | 11.19 | 11.19 | 11.12 | 11.12 | 4,700 | +0.00(+0.00%) |
Nov 27, 2009 | 11.19 | 11.19 | 11.12 | 11.12 | 717 | -0.03(-0.27%) |
Nov 25, 2009 | 11.19 | 11.21 | 11.14 | 11.15 | 13,891 | +0.00(+0.00%) |
Nov 24, 2009 | 11.32 | 11.33 | 11.15 | 11.15 | 9,013 | -0.10(-0.89%) |
Nov 23, 2009 | 11.44 | 11.55 | 11.25 | 11.25 | 17,480 | -0.14(-1.23%) |
Nov 20, 2009 | 11.60 | 11.60 | 11.34 | 11.39 | 9,699 | -0.21(-1.81%) |
Nov 19, 2009 | 12.16 | 12.16 | 11.53 | 11.60 | 35,375 | -0.54(-4.45%) |
Nov 18, 2009 | 12.27 | 12.27 | 12.09 | 12.14 | 4,415 | +0.00(+0.00%) |
Nov 17, 2009 | 11.97 | 12.15 | 11.77 | 12.14 | 14,620 | +0.09(+0.75%) |
Nov 16, 2009 | 12.07 | 12.07 | 12.03 | 12.05 | 3,049 | +0.06(+0.51%) |
Nov 13, 2009 | 11.99 | 12.00 | 11.95 | 11.99 | 3,484 | -0.00(-0.01%) |
Nov 12, 2009 | 11.95 | 12.03 | 11.94 | 11.99 | 3,620 | +0.04(+0.33%) |
Nov 11, 2009 | 11.86 | 12.01 | 11.86 | 11.95 | 17,610 | +0.10(+0.84%) |
Nov 10, 2009 | 11.98 | 12.00 | 11.75 | 11.85 | 15,005 | -0.13(-1.09%) |
Nov 09, 2009 | 12.04 | 12.04 | 11.98 | 11.98 | 3,183 | -0.03(-0.25%) |
Nov 06, 2009 | 12.04 | 12.04 | 12.00 | 12.01 | 3,400 | +0.06(+0.54%) |
Nov 05, 2009 | 12.16 | 12.16 | 11.90 | 11.95 | 10,983 | -0.11(-0.95%) |
Nov 04, 2009 | 12.15 | 12.15 | 12.01 | 12.06 | 4,490 | -0.09(-0.74%) |
Nov 03, 2009 | 12.25 | 12.49 | 12.04 | 12.15 | 5,600 | -0.10(-0.82%) |
Nov 02, 2009 | 12.21 | 12.41 | 12.21 | 12.25 | 8,676 | +0.08(+0.66%) |
Oct 30, 2009 | 12.25 | 12.25 | 12.01 | 12.17 | 2,700 | -0.05(-0.41%) |
Oct 29, 2009 | 12.40 | 12.48 | 12.22 | 12.22 | 3,158 | -0.18(-1.45%) |
Oct 28, 2009 | 12.50 | 12.60 | 12.40 | 12.40 | 14,562 | +0.13(+1.06%) |
Oct 27, 2009 | 12.34 | 12.68 | 12.27 | 12.27 | 18,528 | -0.18(-1.45%) |
Oct 26, 2009 | 12.36 | 12.45 | 12.12 | 12.45 | 14,844 | +0.05(+0.40%) |
Oct 23, 2009 | 12.43 | 12.49 | 12.36 | 12.40 | 14,060 | -0.11(-0.88%) |
Oct 22, 2009 | 12.60 | 12.72 | 12.43 | 12.51 | 21,239 | +0.06(+0.48%) |
Oct 21, 2009 | 12.64 | 12.64 | 12.45 | 12.45 | 881 | -0.06(-0.50%) |
Oct 20, 2009 | 12.57 | 12.58 | 12.39 | 12.51 | 13,668 | +0.21(+1.73%) |
Oct 19, 2009 | 12.05 | 12.36 | 12.05 | 12.30 | 16,469 | +0.31(+2.59%) |
Oct 16, 2009 | 11.95 | 12.08 | 11.83 | 11.99 | 7,161 | +0.03(+0.21%) |
Oct 15, 2009 | 12.01 | 12.07 | 11.96 | 11.96 | 12,800 | -0.09(-0.71%) |
Oct 14, 2009 | 12.97 | 12.97 | 11.66 | 12.05 | 54,472 | -0.47(-3.75%) |
Oct 13, 2009 | 12.40 | 12.53 | 12.16 | 12.52 | 13,601 | +0.12(+0.97%) |
Oct 12, 2009 | 12.67 | 12.88 | 12.40 | 12.40 | 7,200 | -0.33(-2.59%) |
Oct 09, 2009 | 12.79 | 12.79 | 12.73 | 12.73 | 6,830 | -0.20(-1.55%) |
Oct 08, 2009 | 12.97 | 12.97 | 12.87 | 12.93 | 3,550 | +0.00(+0.00%) |
Oct 07, 2009 | 12.75 | 12.93 | 12.75 | 12.93 | 18,800 | +0.18(+1.41%) |
Oct 06, 2009 | 13.00 | 13.13 | 12.71 | 12.75 | 71,909 | -0.21(-1.62%) |
Oct 05, 2009 | 12.95 | 13.00 | 12.95 | 12.96 | 2,199 | +0.01(+0.08%) |
Oct 02, 2009 | 12.80 | 12.95 | 12.79 | 12.95 | 3,123 | +0.16(+1.25%) |