Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.01 | 11.94 | 11.94 | 11.94 | 224,992 | -0.05(-0.40%) |
Dec 30, 2009 | 12.05 | 12.41 | 11.81 | 11.99 | 732,284 | -0.10(-0.80%) |
Dec 29, 2009 | 12.35 | 12.35 | 11.47 | 12.08 | 333,642 | -0.27(-2.19%) |
Dec 28, 2009 | 13.00 | 13.00 | 12.26 | 12.35 | 234,165 | -0.55(-4.27%) |
Dec 24, 2009 | 12.91 | 13.71 | 12.50 | 12.90 | 429,160 | +0.05(+0.37%) |
Dec 23, 2009 | 12.30 | 12.86 | 12.14 | 12.86 | 220,137 | +0.58(+4.72%) |
Dec 22, 2009 | 12.02 | 12.31 | 11.91 | 12.28 | 127,261 | +0.25(+2.09%) |
Dec 21, 2009 | 11.92 | 12.06 | 11.77 | 12.02 | 94,751 | +0.13(+1.06%) |
Dec 18, 2009 | 11.98 | 12.12 | 11.75 | 11.90 | 263,160 | -0.04(-0.32%) |
Dec 17, 2009 | 11.88 | 12.05 | 11.44 | 11.94 | 289,811 | -0.06(-0.48%) |
Dec 16, 2009 | 11.77 | 12.01 | 11.64 | 12.00 | 206,572 | +0.31(+2.64%) |
Dec 15, 2009 | 11.66 | 11.73 | 11.59 | 11.69 | 155,305 | -0.05(-0.41%) |
Dec 14, 2009 | 11.47 | 11.73 | 11.31 | 11.73 | 148,258 | +0.52(+4.65%) |
Dec 11, 2009 | 11.33 | 11.34 | 11.05 | 11.21 | 134,710 | -0.08(-0.68%) |
Dec 10, 2009 | 11.29 | 11.40 | 10.95 | 11.29 | 200,231 | +0.05(+0.43%) |
Dec 09, 2009 | 11.03 | 11.26 | 10.91 | 11.24 | 135,379 | +0.16(+1.48%) |
Dec 08, 2009 | 10.88 | 11.18 | 10.79 | 11.08 | 162,799 | +0.07(+0.61%) |
Dec 07, 2009 | 10.94 | 11.23 | 10.74 | 11.01 | 121,608 | +0.03(+0.26%) |
Dec 04, 2009 | 10.88 | 11.32 | 10.70 | 10.98 | 160,916 | +0.36(+3.36%) |
Dec 03, 2009 | 10.99 | 11.02 | 10.60 | 10.62 | 111,029 | -0.34(-3.08%) |
Dec 02, 2009 | 10.85 | 11.17 | 10.78 | 10.96 | 186,556 | +0.09(+0.80%) |
Dec 01, 2009 | 10.46 | 10.91 | 10.38 | 10.88 | 216,398 | +0.56(+5.43%) |
Nov 30, 2009 | 10.51 | 10.53 | 10.15 | 10.31 | 221,607 | -0.18(-1.75%) |
Nov 27, 2009 | 10.65 | 10.87 | 10.49 | 10.50 | 113,211 | -0.43(-3.98%) |
Nov 25, 2009 | 11.10 | 11.32 | 10.88 | 10.93 | 327,065 | -0.14(-1.22%) |
Nov 24, 2009 | 11.26 | 11.30 | 10.96 | 11.07 | 90,825 | -0.21(-1.88%) |
Nov 23, 2009 | 11.21 | 11.66 | 11.18 | 11.28 | 202,260 | +0.19(+1.74%) |
Nov 20, 2009 | 10.77 | 11.16 | 10.77 | 11.09 | 161,739 | +0.23(+2.14%) |
Nov 19, 2009 | 10.88 | 10.96 | 10.62 | 10.86 | 159,076 | -0.18(-1.66%) |
Nov 18, 2009 | 11.32 | 11.37 | 10.91 | 11.04 | 465,540 | -0.24(-2.14%) |
Nov 17, 2009 | 11.36 | 11.44 | 11.14 | 11.28 | 146,577 | -0.20(-1.77%) |
Nov 16, 2009 | 11.02 | 11.52 | 10.89 | 11.48 | 483,609 | +0.61(+5.60%) |
Nov 13, 2009 | 10.85 | 11.11 | 10.72 | 10.88 | 204,962 | -0.15(-1.40%) |
Nov 12, 2009 | 11.16 | 11.50 | 10.97 | 11.03 | 286,526 | -0.18(-1.64%) |
Nov 11, 2009 | 10.98 | 11.26 | 10.87 | 11.21 | 209,119 | +0.28(+2.56%) |
Nov 10, 2009 | 11.02 | 11.21 | 10.77 | 10.93 | 217,552 | -0.05(-0.44%) |
Nov 09, 2009 | 11.08 | 11.16 | 10.91 | 10.98 | 151,937 | +0.03(+0.26%) |
Nov 06, 2009 | 10.80 | 11.02 | 10.68 | 10.95 | 129,437 | +0.06(+0.53%) |
Nov 05, 2009 | 10.58 | 11.00 | 10.48 | 10.89 | 162,325 | +0.49(+4.74%) |
Nov 04, 2009 | 10.73 | 10.73 | 10.33 | 10.40 | 258,942 | -0.25(-2.36%) |
Nov 03, 2009 | 10.61 | 10.68 | 10.30 | 10.65 | 232,277 | -0.02(-0.18%) |
Nov 02, 2009 | 11.02 | 11.23 | 10.46 | 10.67 | 243,822 | -0.30(-2.73%) |
Oct 30, 2009 | 11.36 | 11.36 | 10.86 | 10.97 | 256,078 | -0.45(-3.97%) |
Oct 29, 2009 | 11.37 | 11.59 | 11.14 | 11.43 | 226,394 | +0.36(+3.23%) |
Oct 28, 2009 | 12.24 | 12.34 | 11.02 | 11.07 | 672,018 | -1.17(-9.55%) |
Oct 27, 2009 | 12.63 | 12.85 | 12.18 | 12.24 | 269,409 | -0.36(-2.84%) |
Oct 26, 2009 | 12.88 | 13.06 | 12.49 | 12.59 | 341,804 | -0.24(-1.88%) |
Oct 23, 2009 | 12.99 | 13.32 | 12.79 | 12.84 | 290,053 | -0.33(-2.49%) |
Oct 22, 2009 | 13.04 | 13.23 | 12.81 | 13.16 | 226,242 | +0.09(+0.66%) |
Oct 21, 2009 | 13.02 | 13.42 | 13.02 | 13.08 | 499,411 | -0.05(-0.37%) |
Oct 20, 2009 | 13.07 | 13.26 | 13.02 | 13.13 | 326,776 | -0.06(-0.44%) |
Oct 19, 2009 | 13.05 | 13.19 | 12.83 | 13.18 | 218,112 | +0.14(+1.04%) |
Oct 16, 2009 | 13.05 | 13.18 | 12.87 | 13.05 | 276,734 | -0.09(-0.66%) |
Oct 15, 2009 | 13.09 | 13.19 | 13.01 | 13.13 | 240,984 | -0.07(-0.51%) |
Oct 14, 2009 | 13.43 | 13.43 | 13.10 | 13.20 | 234,144 | -0.05(-0.36%) |
Oct 13, 2009 | 13.25 | 13.29 | 12.96 | 13.25 | 310,269 | +0.05(+0.37%) |
Oct 12, 2009 | 13.07 | 13.41 | 12.82 | 13.20 | 502,289 | +0.32(+2.47%) |
Oct 09, 2009 | 12.58 | 12.89 | 12.41 | 12.88 | 313,171 | +0.25(+1.99%) |
Oct 08, 2009 | 12.22 | 12.87 | 11.89 | 12.63 | 841,581 | +0.55(+4.56%) |
Oct 07, 2009 | 11.40 | 12.17 | 11.19 | 12.08 | 1,297,571 | +0.67(+5.84%) |
Oct 06, 2009 | 11.23 | 11.44 | 11.16 | 11.42 | 123,167 | +0.23(+2.07%) |
Oct 05, 2009 | 11.28 | 11.41 | 11.01 | 11.18 | 110,667 | +0.02(+0.17%) |
Oct 02, 2009 | 10.96 | 11.26 | 10.82 | 11.16 | 184,832 | +0.13(+1.14%) |