Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.87 | 12.50 | 12.50 | 12.50 | 305,442 | -0.34(-2.66%) |
Dec 30, 2009 | 12.91 | 13.02 | 12.68 | 12.84 | 203,657 | -0.06(-0.47%) |
Dec 29, 2009 | 12.95 | 13.03 | 12.88 | 12.90 | 113,975 | -0.03(-0.24%) |
Dec 28, 2009 | 12.89 | 12.93 | 12.82 | 12.93 | 89,371 | +0.09(+0.71%) |
Dec 24, 2009 | 12.80 | 12.85 | 12.74 | 12.84 | 149,869 | +0.12(+0.96%) |
Dec 23, 2009 | 12.91 | 13.05 | 12.71 | 12.72 | 416,442 | -0.14(-1.12%) |
Dec 22, 2009 | 12.75 | 12.93 | 12.71 | 12.86 | 177,240 | +0.13(+1.01%) |
Dec 21, 2009 | 12.63 | 12.78 | 12.47 | 12.74 | 234,037 | +0.14(+1.15%) |
Dec 18, 2009 | 12.40 | 12.59 | 12.33 | 12.59 | 1,355,113 | +0.21(+1.72%) |
Dec 17, 2009 | 12.37 | 12.58 | 12.31 | 12.38 | 319,445 | -0.11(-0.91%) |
Dec 16, 2009 | 12.43 | 12.50 | 12.27 | 12.49 | 291,624 | +0.18(+1.48%) |
Dec 15, 2009 | 12.27 | 12.39 | 12.24 | 12.31 | 470,177 | +0.03(+0.25%) |
Dec 14, 2009 | 12.17 | 12.28 | 12.05 | 12.28 | 112,539 | +0.14(+1.19%) |
Dec 11, 2009 | 11.95 | 12.38 | 11.82 | 12.14 | 205,238 | +0.21(+1.78%) |
Dec 10, 2009 | 11.93 | 11.97 | 11.77 | 11.92 | 249,487 | +0.03(+0.25%) |
Dec 09, 2009 | 12.00 | 12.07 | 11.79 | 11.89 | 109,632 | -0.11(-0.89%) |
Dec 08, 2009 | 12.17 | 12.29 | 11.98 | 12.00 | 133,227 | -0.26(-2.11%) |
Dec 07, 2009 | 12.17 | 12.39 | 12.17 | 12.26 | 122,898 | +0.11(+0.88%) |
Dec 04, 2009 | 12.15 | 12.24 | 11.99 | 12.15 | 294,868 | +0.27(+2.30%) |
Dec 03, 2009 | 12.23 | 12.26 | 11.87 | 11.88 | 211,097 | -0.27(-2.25%) |
Dec 02, 2009 | 11.88 | 12.25 | 11.79 | 12.15 | 314,626 | +0.30(+2.57%) |
Dec 01, 2009 | 11.94 | 12.15 | 11.76 | 11.85 | 400,154 | -0.01(-0.06%) |
Nov 30, 2009 | 11.66 | 11.90 | 11.44 | 11.85 | 291,468 | +0.24(+2.03%) |
Nov 27, 2009 | 11.69 | 11.97 | 11.62 | 11.62 | 148,720 | -0.33(-2.73%) |
Nov 25, 2009 | 12.13 | 12.20 | 11.93 | 11.95 | 92,685 | -0.16(-1.32%) |
Nov 24, 2009 | 12.13 | 12.26 | 12.02 | 12.10 | 111,129 | +0.02(+0.19%) |
Nov 23, 2009 | 11.92 | 12.25 | 11.89 | 12.08 | 168,986 | +0.20(+1.66%) |
Nov 20, 2009 | 11.72 | 11.91 | 11.66 | 11.88 | 218,955 | +0.10(+0.84%) |
Nov 19, 2009 | 11.76 | 11.85 | 11.66 | 11.79 | 408,922 | +0.14(+1.24%) |
Nov 18, 2009 | 11.72 | 11.82 | 11.61 | 11.64 | 119,185 | -0.10(-0.84%) |
Nov 17, 2009 | 11.70 | 11.82 | 11.70 | 11.74 | 119,522 | -0.05(-0.45%) |
Nov 16, 2009 | 11.60 | 11.83 | 11.59 | 11.79 | 307,134 | +0.24(+2.11%) |
Nov 13, 2009 | 11.44 | 11.56 | 11.28 | 11.55 | 181,725 | +0.15(+1.33%) |
Nov 12, 2009 | 11.73 | 11.83 | 11.38 | 11.40 | 226,536 | -0.36(-3.04%) |
Nov 11, 2009 | 11.72 | 11.79 | 11.60 | 11.76 | 143,950 | +0.17(+1.44%) |
Nov 10, 2009 | 11.68 | 11.79 | 11.51 | 11.59 | 170,927 | -0.20(-1.68%) |
Nov 09, 2009 | 11.85 | 11.85 | 11.69 | 11.79 | 286,657 | +0.06(+0.52%) |
Nov 06, 2009 | 11.63 | 11.90 | 11.63 | 11.72 | 171,077 | -0.05(-0.39%) |
Nov 05, 2009 | 11.71 | 11.78 | 11.51 | 11.77 | 362,861 | +0.20(+1.71%) |
Nov 04, 2009 | 11.80 | 11.85 | 11.56 | 11.57 | 389,194 | -0.13(-1.10%) |
Nov 03, 2009 | 11.72 | 11.82 | 11.62 | 11.70 | 449,085 | -0.13(-1.09%) |
Nov 02, 2009 | 11.76 | 11.97 | 11.63 | 11.83 | 364,106 | +0.19(+1.63%) |
Oct 30, 2009 | 11.96 | 11.96 | 11.52 | 11.64 | 553,005 | -0.03(-0.26%) |
Oct 29, 2009 | 12.04 | 12.04 | 11.62 | 11.67 | 411,213 | -0.20(-1.66%) |
Oct 28, 2009 | 11.92 | 12.10 | 11.77 | 11.87 | 266,143 | -0.11(-0.95%) |
Oct 27, 2009 | 12.00 | 12.26 | 11.96 | 11.98 | 316,824 | -0.01(-0.06%) |
Oct 26, 2009 | 12.20 | 12.34 | 11.95 | 11.99 | 269,391 | -0.14(-1.13%) |
Oct 23, 2009 | 12.17 | 12.58 | 12.04 | 12.13 | 289,984 | -0.26(-2.09%) |
Oct 22, 2009 | 12.04 | 12.39 | 11.98 | 12.39 | 290,907 | +0.30(+2.52%) |
Oct 21, 2009 | 12.06 | 12.36 | 12.06 | 12.08 | 361,264 | -0.05(-0.38%) |
Oct 20, 2009 | 12.06 | 12.32 | 12.04 | 12.13 | 270,577 | -0.05(-0.37%) |
Oct 19, 2009 | 12.03 | 12.20 | 11.92 | 12.17 | 217,037 | +0.23(+1.91%) |
Oct 16, 2009 | 11.98 | 12.04 | 11.84 | 11.95 | 407,347 | -0.13(-1.07%) |
Oct 15, 2009 | 11.83 | 12.10 | 11.73 | 12.07 | 235,506 | +0.11(+0.95%) |
Oct 14, 2009 | 12.08 | 12.16 | 11.78 | 11.96 | 315,991 | +0.08(+0.70%) |
Oct 13, 2009 | 12.17 | 12.17 | 11.80 | 11.88 | 158,139 | -0.30(-2.43%) |
Oct 12, 2009 | 12.23 | 12.42 | 12.14 | 12.17 | 132,818 | -0.08(-0.68%) |
Oct 09, 2009 | 12.20 | 12.35 | 12.02 | 12.26 | 290,672 | +0.02(+0.19%) |
Oct 08, 2009 | 12.32 | 12.42 | 12.19 | 12.23 | 269,981 | +0.05(+0.44%) |
Oct 07, 2009 | 12.17 | 12.46 | 12.13 | 12.18 | 126,036 | -0.02(-0.12%) |
Oct 06, 2009 | 11.95 | 12.20 | 11.60 | 12.20 | 221,934 | +0.30(+2.49%) |
Oct 05, 2009 | 11.76 | 11.90 | 11.54 | 11.90 | 304,613 | +0.24(+2.02%) |
Oct 02, 2009 | 11.61 | 12.10 | 11.50 | 11.66 | 437,910 | -0.10(-0.84%) |