Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.15 | 12.15 | 12.15 | 0 | +0.10(+0.83%) | |
Dec 30, 2009 | 12.04 | 12.05 | 12.04 | 12.05 | 259 | -0.05(-0.41%) |
Dec 29, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 327 | +0.01(+0.08%) |
Dec 28, 2009 | 12.08 | 12.10 | 12.08 | 12.09 | 4,189 | +0.09(+0.75%) |
Dec 24, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 672 | -0.05(-0.41%) |
Dec 23, 2009 | 12.05 | 12.05 | 12.05 | 12.05 | 476 | +0.05(+0.42%) |
Dec 22, 2009 | 12.18 | 12.18 | 12.00 | 12.00 | 449 | +0.15(+1.27%) |
Dec 21, 2009 | 12.19 | 12.19 | 11.85 | 11.85 | 931 | +0.15(+1.28%) |
Dec 18, 2009 | 11.68 | 11.70 | 11.68 | 11.70 | 1,419 | +0.00(+0.00%) |
Dec 17, 2009 | 11.68 | 11.70 | 11.68 | 11.70 | 1,001 | -0.50(-4.10%) |
Dec 16, 2009 | 12.04 | 12.20 | 12.00 | 12.20 | 3,552 | +0.50(+4.27%) |
Dec 15, 2009 | 11.88 | 11.88 | 11.70 | 11.70 | 1,679 | -0.09(-0.76%) |
Dec 14, 2009 | 11.79 | 11.79 | 11.79 | 11.79 | 133 | -0.13(-1.09%) |
Dec 11, 2009 | 11.79 | 11.92 | 11.75 | 11.92 | 3,795 | +0.04(+0.34%) |
Dec 10, 2009 | 11.91 | 11.91 | 11.88 | 11.88 | 504 | -0.07(-0.59%) |
Dec 09, 2009 | 11.84 | 11.95 | 11.84 | 11.95 | 237 | -0.05(-0.42%) |
Dec 08, 2009 | 12.00 | 12.10 | 12.00 | 12.00 | 786 | -0.10(-0.83%) |
Dec 07, 2009 | 12.25 | 12.25 | 12.10 | 12.10 | 347 | -0.12(-0.98%) |
Dec 04, 2009 | 12.22 | 12.22 | 12.22 | 12.22 | 223 | +0.15(+1.24%) |
Dec 03, 2009 | 12.48 | 12.48 | 12.07 | 12.07 | 835 | -0.03(-0.25%) |
Dec 02, 2009 | 12.16 | 12.16 | 12.10 | 12.10 | 619 | +0.00(+0.00%) |
Dec 01, 2009 | 11.95 | 12.10 | 11.95 | 12.10 | 4,056 | +0.35(+2.98%) |
Nov 30, 2009 | 12.00 | 12.00 | 11.75 | 11.75 | 408 | -0.74(-5.92%) |
Nov 25, 2009 | 12.49 | 12.49 | 12.49 | 0 | +0.09(+0.73%) | |
Nov 24, 2009 | 12.47 | 12.47 | 12.37 | 12.40 | 612 | -0.12(-0.96%) |
Nov 23, 2009 | 12.45 | 12.80 | 12.45 | 12.52 | 595 | +0.37(+3.05%) |
Nov 20, 2009 | 12.35 | 12.35 | 12.15 | 12.15 | 1,045 | -0.10(-0.82%) |
Nov 19, 2009 | 12.31 | 12.60 | 12.25 | 12.25 | 1,336 | -0.75(-5.77%) |
Nov 18, 2009 | 12.50 | 13.00 | 12.50 | 13.00 | 6,279 | +0.30(+2.36%) |
Nov 17, 2009 | 12.54 | 12.74 | 12.38 | 12.70 | 5,211 | -0.15(-1.17%) |
Nov 12, 2009 | 12.85 | 12.85 | 12.85 | 0 | -0.15(-1.15%) | |
Nov 11, 2009 | 13.00 | 13.00 | 13.00 | 13.00 | 113 | +0.65(+5.26%) |
Nov 06, 2009 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | +0.25(+2.07%) |
Nov 05, 2009 | 12.39 | 12.39 | 12.10 | 12.10 | 367 | +0.25(+2.11%) |
Nov 04, 2009 | 11.60 | 12.15 | 11.60 | 11.85 | 2,592 | +0.20(+1.72%) |
Nov 03, 2009 | 12.05 | 12.06 | 11.65 | 11.65 | 652 | -0.10(-0.85%) |
Nov 02, 2009 | 11.85 | 11.90 | 11.75 | 11.75 | 8,155 | -1.25(-9.62%) |
Oct 30, 2009 | 13.00 | 13.00 | 13.00 | 13.00 | 2,240 | +0.35(+2.77%) |
Oct 29, 2009 | 12.65 | 12.65 | 12.65 | 12.65 | 114 | +0.60(+4.98%) |
Oct 28, 2009 | 12.15 | 12.50 | 12.05 | 12.05 | 505 | -0.70(-5.49%) |
Oct 27, 2009 | 12.75 | 12.75 | 12.75 | 12.75 | 572 | +0.35(+2.82%) |
Oct 26, 2009 | 12.75 | 12.75 | 12.40 | 12.40 | 429 | -0.75(-5.70%) |
Oct 23, 2009 | 13.20 | 13.20 | 13.15 | 13.15 | 4,753 | +0.15(+1.15%) |
Oct 22, 2009 | 12.88 | 13.16 | 12.88 | 13.00 | 2,181 | -0.15(-1.14%) |
Oct 21, 2009 | 13.19 | 13.19 | 13.15 | 13.15 | 375 | -0.04(-0.30%) |
Oct 20, 2009 | 13.19 | 13.19 | 13.19 | 13.19 | 226 | +0.39(+3.05%) |
Oct 19, 2009 | 12.80 | 12.80 | 12.80 | 12.80 | 501 | -0.26(-1.99%) |
Oct 16, 2009 | 13.05 | 13.06 | 13.05 | 13.06 | 666,382 | +0.26(+2.03%) |
Oct 14, 2009 | 12.80 | 12.80 | 12.80 | 0 | -0.35(-2.66%) |