Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.38 | 10.71 | 10.71 | 10.71 | 10,985 | -0.31(-2.78%) |
Dec 30, 2009 | 11.19 | 11.21 | 10.76 | 11.01 | 7,339 | -0.15(-1.33%) |
Dec 29, 2009 | 11.69 | 11.74 | 11.11 | 11.16 | 19,773 | -0.55(-4.68%) |
Dec 28, 2009 | 12.07 | 12.38 | 11.39 | 11.71 | 16,704 | -0.34(-2.79%) |
Dec 24, 2009 | 12.46 | 12.46 | 11.97 | 12.04 | 4,042 | -0.39(-3.14%) |
Dec 23, 2009 | 12.39 | 12.54 | 12.20 | 12.43 | 20,293 | +0.10(+0.81%) |
Dec 22, 2009 | 12.61 | 12.61 | 12.30 | 12.33 | 10,318 | -0.34(-2.66%) |
Dec 21, 2009 | 12.72 | 12.90 | 12.25 | 12.67 | 14,427 | +0.02(+0.12%) |
Dec 18, 2009 | 12.52 | 12.95 | 12.28 | 12.66 | 38,337 | +0.42(+3.44%) |
Dec 17, 2009 | 12.62 | 12.62 | 12.15 | 12.23 | 34,262 | -1.76(-12.57%) |
Dec 16, 2009 | 13.76 | 14.05 | 13.72 | 13.99 | 34,943 | +0.31(+2.23%) |
Dec 15, 2009 | 13.89 | 14.02 | 13.63 | 13.69 | 33,693 | -0.18(-1.32%) |
Dec 14, 2009 | 13.75 | 14.05 | 13.53 | 13.87 | 50,539 | +0.39(+2.89%) |
Dec 11, 2009 | 13.34 | 13.70 | 13.11 | 13.48 | 107,593 | +1.37(+11.30%) |
Dec 10, 2009 | 12.85 | 13.19 | 12.01 | 12.11 | 8,419 | -0.67(-5.26%) |
Dec 09, 2009 | 12.65 | 13.39 | 12.62 | 12.79 | 4,239 | -0.32(-2.45%) |
Dec 08, 2009 | 13.04 | 13.32 | 13.04 | 13.11 | 4,115 | +0.01(+0.06%) |
Dec 07, 2009 | 12.99 | 13.14 | 12.88 | 13.10 | 8,006 | +0.06(+0.47%) |
Dec 04, 2009 | 13.04 | 13.18 | 12.69 | 13.04 | 9,321 | +0.26(+2.03%) |
Dec 03, 2009 | 12.92 | 12.92 | 12.66 | 12.78 | 3,319 | -0.12(-0.95%) |
Dec 02, 2009 | 12.62 | 12.92 | 12.53 | 12.90 | 20,835 | +0.02(+0.12%) |
Dec 01, 2009 | 13.13 | 13.21 | 12.85 | 12.88 | 33,333 | +0.20(+1.57%) |
Nov 30, 2009 | 12.69 | 12.93 | 12.46 | 12.69 | 9,856 | +0.03(+0.24%) |
Nov 27, 2009 | 12.77 | 12.90 | 12.66 | 12.66 | 4,927 | -0.38(-2.93%) |
Nov 25, 2009 | 13.24 | 13.24 | 13.04 | 13.04 | 24,062 | +0.00(+0.00%) |
Nov 24, 2009 | 13.15 | 13.19 | 13.03 | 13.04 | 17,418 | -0.06(-0.47%) |
Nov 23, 2009 | 13.01 | 13.49 | 12.95 | 13.10 | 67,143 | +0.25(+1.96%) |
Nov 20, 2009 | 12.63 | 13.29 | 12.33 | 12.85 | 61,396 | +0.15(+1.21%) |
Nov 19, 2009 | 13.16 | 13.21 | 12.61 | 12.69 | 6,996 | -0.48(-3.66%) |
Nov 18, 2009 | 12.91 | 13.34 | 12.80 | 13.18 | 8,061 | +0.30(+2.32%) |
Nov 17, 2009 | 12.69 | 12.88 | 12.35 | 12.88 | 5,988 | -0.47(-3.50%) |
Nov 16, 2009 | 13.27 | 13.50 | 12.91 | 13.34 | 1,989 | +0.19(+1.45%) |
Nov 13, 2009 | 12.76 | 13.27 | 12.66 | 13.15 | 25,570 | +0.49(+3.86%) |
Nov 12, 2009 | 12.93 | 12.96 | 12.34 | 12.66 | 16,578 | -0.26(-2.01%) |
Nov 11, 2009 | 13.09 | 13.25 | 12.64 | 12.92 | 15,912 | -0.04(-0.30%) |
Nov 10, 2009 | 12.88 | 13.31 | 12.76 | 12.96 | 18,702 | +0.14(+1.07%) |
Nov 09, 2009 | 12.99 | 13.12 | 12.56 | 12.82 | 5,381 | -0.06(-0.47%) |
Nov 06, 2009 | 13.40 | 13.68 | 12.81 | 12.88 | 25,056 | -0.67(-4.96%) |
Nov 05, 2009 | 13.28 | 14.04 | 13.17 | 13.56 | 46,430 | +0.37(+2.84%) |
Nov 04, 2009 | 12.72 | 13.34 | 12.51 | 13.18 | 17,457 | +0.49(+3.86%) |
Nov 03, 2009 | 11.86 | 12.70 | 11.56 | 12.69 | 23,418 | +0.83(+7.03%) |
Nov 02, 2009 | 11.97 | 11.97 | 11.61 | 11.86 | 12,095 | -0.03(-0.26%) |
Oct 30, 2009 | 11.91 | 12.04 | 11.74 | 11.89 | 15,141 | -0.14(-1.14%) |
Oct 29, 2009 | 12.10 | 12.15 | 11.91 | 12.03 | 4,830 | +0.03(+0.26%) |
Oct 28, 2009 | 12.07 | 12.14 | 11.83 | 12.00 | 7,706 | -0.05(-0.44%) |
Oct 27, 2009 | 12.07 | 12.11 | 12.00 | 12.05 | 13,694 | +0.05(+0.38%) |
Oct 26, 2009 | 12.10 | 12.17 | 11.93 | 12.01 | 11,939 | -0.09(-0.76%) |
Oct 23, 2009 | 12.44 | 12.62 | 12.10 | 12.10 | 9,132 | -0.78(-6.06%) |
Oct 22, 2009 | 12.62 | 12.88 | 12.36 | 12.88 | 5,806 | -0.12(-0.94%) |
Oct 21, 2009 | 12.86 | 13.00 | 12.60 | 13.00 | 5,202 | +0.14(+1.07%) |
Oct 20, 2009 | 12.84 | 13.05 | 12.46 | 12.86 | 5,432 | -0.20(-1.52%) |
Oct 19, 2009 | 13.04 | 13.23 | 12.85 | 13.06 | 10,626 | +0.15(+1.13%) |
Oct 16, 2009 | 13.17 | 13.17 | 12.92 | 12.92 | 5,030 | -0.35(-2.65%) |
Oct 15, 2009 | 13.21 | 13.27 | 13.12 | 13.27 | 6,724 | -0.08(-0.57%) |
Oct 14, 2009 | 13.14 | 13.34 | 13.09 | 13.34 | 6,317 | +0.31(+2.41%) |
Oct 13, 2009 | 13.16 | 13.16 | 12.81 | 13.03 | 1,418 | -0.11(-0.87%) |
Oct 12, 2009 | 13.29 | 13.29 | 13.00 | 13.14 | 6,060 | -0.03(-0.23%) |
Oct 09, 2009 | 13.21 | 13.21 | 13.01 | 13.18 | 5,737 | +0.21(+1.65%) |
Oct 08, 2009 | 13.24 | 13.24 | 12.82 | 12.96 | 7,639 | -0.15(-1.11%) |
Oct 07, 2009 | 13.07 | 13.15 | 12.69 | 13.11 | 6,375 | +0.06(+0.47%) |
Oct 06, 2009 | 12.72 | 13.05 | 12.71 | 13.05 | 6,398 | +0.31(+2.40%) |
Oct 05, 2009 | 12.67 | 12.98 | 12.67 | 12.74 | 6,302 | +0.07(+0.54%) |
Oct 02, 2009 | 12.66 | 12.85 | 12.66 | 12.67 | 6,873 | +0.02(+0.12%) |