Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.67 | 14.55 | 14.55 | 14.55 | 346,650 | -0.08(-0.54%) |
Dec 30, 2009 | 14.57 | 14.64 | 14.42 | 14.63 | 201,757 | -0.07(-0.50%) |
Dec 29, 2009 | 14.77 | 14.77 | 14.42 | 14.71 | 211,695 | -0.08(-0.53%) |
Dec 28, 2009 | 14.46 | 14.80 | 14.14 | 14.78 | 367,643 | +0.39(+2.69%) |
Dec 24, 2009 | 14.34 | 14.51 | 14.32 | 14.40 | 104,928 | +0.04(+0.27%) |
Dec 23, 2009 | 13.91 | 14.38 | 13.85 | 14.36 | 280,707 | +0.43(+3.09%) |
Dec 22, 2009 | 13.78 | 13.95 | 13.71 | 13.93 | 374,241 | +0.19(+1.39%) |
Dec 21, 2009 | 13.61 | 13.75 | 13.53 | 13.74 | 405,013 | +0.08(+0.57%) |
Dec 18, 2009 | 13.50 | 13.66 | 13.40 | 13.66 | 673,825 | +0.23(+1.71%) |
Dec 17, 2009 | 13.19 | 13.45 | 13.07 | 13.43 | 334,810 | +0.10(+0.77%) |
Dec 16, 2009 | 13.34 | 13.35 | 13.07 | 13.33 | 223,625 | +0.08(+0.63%) |
Dec 15, 2009 | 12.90 | 13.26 | 12.74 | 13.24 | 208,276 | +0.24(+1.88%) |
Dec 14, 2009 | 12.89 | 13.00 | 12.77 | 13.00 | 203,138 | +0.11(+0.87%) |
Dec 11, 2009 | 12.94 | 13.01 | 12.75 | 12.88 | 116,147 | +0.04(+0.34%) |
Dec 10, 2009 | 13.02 | 13.15 | 12.79 | 12.84 | 99,288 | -0.17(-1.28%) |
Dec 09, 2009 | 12.99 | 13.03 | 12.73 | 13.01 | 133,692 | +0.01(+0.08%) |
Dec 08, 2009 | 12.98 | 13.20 | 12.85 | 13.00 | 168,040 | -0.15(-1.12%) |
Dec 07, 2009 | 12.97 | 13.20 | 12.97 | 13.14 | 108,858 | +0.12(+0.94%) |
Dec 04, 2009 | 12.91 | 13.09 | 12.68 | 13.02 | 162,400 | +0.36(+2.82%) |
Dec 03, 2009 | 13.02 | 13.09 | 12.65 | 12.66 | 127,933 | -0.29(-2.23%) |
Dec 02, 2009 | 12.79 | 12.98 | 12.74 | 12.95 | 164,271 | +0.14(+1.07%) |
Dec 01, 2009 | 12.58 | 12.87 | 12.52 | 12.82 | 254,729 | +0.37(+2.99%) |
Nov 30, 2009 | 12.56 | 12.56 | 12.22 | 12.44 | 253,469 | -0.23(-1.78%) |
Nov 27, 2009 | 12.55 | 12.83 | 12.53 | 12.67 | 85,686 | -0.34(-2.63%) |
Nov 25, 2009 | 12.95 | 13.09 | 12.88 | 13.01 | 121,521 | -0.02(-0.15%) |
Nov 24, 2009 | 12.94 | 13.06 | 12.72 | 13.03 | 196,857 | +0.06(+0.45%) |
Nov 23, 2009 | 12.97 | 13.03 | 12.83 | 12.97 | 353,285 | +0.17(+1.30%) |
Nov 20, 2009 | 12.68 | 12.97 | 12.66 | 12.81 | 196,273 | -0.05(-0.42%) |
Nov 19, 2009 | 13.04 | 13.12 | 12.66 | 12.86 | 225,596 | -0.34(-2.59%) |
Nov 18, 2009 | 13.31 | 13.38 | 13.15 | 13.20 | 118,173 | -0.15(-1.10%) |
Nov 17, 2009 | 13.25 | 13.40 | 13.17 | 13.35 | 145,109 | -0.02(-0.15%) |
Nov 16, 2009 | 13.10 | 13.41 | 12.92 | 13.37 | 211,469 | +0.40(+3.06%) |
Nov 13, 2009 | 12.65 | 12.98 | 12.54 | 12.97 | 252,374 | +0.30(+2.40%) |
Nov 12, 2009 | 12.73 | 12.85 | 12.58 | 12.67 | 194,653 | +0.01(+0.08%) |
Nov 11, 2009 | 12.75 | 12.75 | 12.35 | 12.66 | 219,094 | +0.05(+0.43%) |
Nov 10, 2009 | 13.07 | 13.07 | 12.53 | 12.61 | 228,435 | -0.61(-4.59%) |
Nov 09, 2009 | 13.23 | 13.23 | 12.92 | 13.21 | 293,084 | +0.02(+0.15%) |
Nov 06, 2009 | 13.22 | 14.10 | 13.13 | 13.19 | 537,894 | +0.38(+2.98%) |
Nov 05, 2009 | 12.12 | 12.82 | 12.12 | 12.81 | 281,052 | +0.65(+5.35%) |
Nov 04, 2009 | 12.40 | 12.40 | 12.16 | 12.16 | 193,388 | -0.18(-1.47%) |
Nov 03, 2009 | 12.15 | 12.35 | 12.02 | 12.34 | 241,509 | +0.08(+0.64%) |
Nov 02, 2009 | 12.41 | 12.46 | 11.96 | 12.26 | 275,118 | -0.04(-0.32%) |
Oct 30, 2009 | 12.80 | 12.92 | 12.29 | 12.30 | 251,430 | -0.63(-4.85%) |
Oct 29, 2009 | 12.79 | 12.93 | 12.67 | 12.93 | 209,450 | +0.34(+2.72%) |
Oct 28, 2009 | 12.87 | 13.01 | 12.57 | 12.59 | 245,850 | -0.34(-2.65%) |
Oct 27, 2009 | 12.74 | 13.03 | 12.69 | 12.93 | 230,840 | +0.17(+1.30%) |
Oct 26, 2009 | 12.54 | 12.90 | 12.46 | 12.76 | 261,017 | +0.17(+1.32%) |
Oct 23, 2009 | 12.59 | 12.80 | 12.35 | 12.60 | 188,676 | +0.01(+0.08%) |
Oct 22, 2009 | 12.63 | 12.69 | 12.45 | 12.59 | 214,874 | -0.08(-0.66%) |
Oct 21, 2009 | 12.89 | 13.21 | 12.63 | 12.67 | 145,137 | -0.30(-2.30%) |
Oct 20, 2009 | 13.03 | 13.20 | 12.93 | 12.97 | 103,815 | -0.22(-1.63%) |
Oct 19, 2009 | 12.90 | 13.22 | 12.85 | 13.18 | 174,440 | +0.36(+2.79%) |
Oct 16, 2009 | 12.78 | 12.93 | 12.73 | 12.83 | 176,748 | +0.04(+0.35%) |
Oct 15, 2009 | 12.60 | 12.79 | 12.35 | 12.78 | 142,804 | +0.06(+0.50%) |
Oct 14, 2009 | 12.26 | 12.77 | 12.12 | 12.72 | 222,561 | +0.54(+4.42%) |
Oct 13, 2009 | 12.28 | 12.31 | 12.05 | 12.18 | 111,598 | -0.16(-1.27%) |
Oct 12, 2009 | 12.45 | 12.56 | 12.21 | 12.34 | 176,638 | +0.06(+0.52%) |
Oct 09, 2009 | 11.78 | 12.27 | 11.78 | 12.27 | 294,753 | +0.49(+4.20%) |
Oct 08, 2009 | 11.74 | 11.99 | 11.69 | 11.78 | 117,362 | +0.12(+1.01%) |
Oct 07, 2009 | 11.56 | 11.68 | 11.52 | 11.66 | 86,327 | +0.02(+0.17%) |
Oct 06, 2009 | 11.45 | 11.74 | 11.39 | 11.64 | 92,637 | +0.22(+1.93%) |
Oct 05, 2009 | 11.33 | 11.45 | 11.24 | 11.42 | 186,031 | +0.18(+1.57%) |
Oct 02, 2009 | 11.26 | 11.38 | 11.24 | 11.24 | 203,547 | -0.01(-0.13%) |