Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.22 | 15.80 | 15.80 | 15.80 | 163,800 | -0.48(-2.95%) |
Dec 30, 2009 | 16.18 | 16.38 | 16.05 | 16.28 | 64,915 | -0.01(-0.06%) |
Dec 29, 2009 | 16.49 | 16.49 | 16.11 | 16.29 | 41,546 | -0.16(-0.97%) |
Dec 28, 2009 | 16.53 | 16.62 | 16.05 | 16.45 | 77,646 | -0.20(-1.20%) |
Dec 24, 2009 | 16.56 | 16.84 | 16.56 | 16.65 | 17,971 | +0.09(+0.54%) |
Dec 23, 2009 | 16.47 | 16.81 | 15.90 | 16.56 | 121,243 | +0.22(+1.35%) |
Dec 22, 2009 | 16.24 | 16.61 | 16.07 | 16.34 | 121,648 | +0.22(+1.36%) |
Dec 21, 2009 | 15.97 | 16.24 | 15.93 | 16.12 | 217,358 | +0.32(+2.03%) |
Dec 18, 2009 | 15.98 | 15.98 | 15.70 | 15.80 | 110,568 | +0.05(+0.32%) |
Dec 17, 2009 | 15.78 | 16.00 | 15.52 | 15.75 | 74,143 | -0.21(-1.32%) |
Dec 16, 2009 | 15.97 | 16.13 | 15.61 | 15.96 | 89,221 | +0.22(+1.40%) |
Dec 15, 2009 | 15.89 | 16.02 | 15.53 | 15.74 | 180,024 | -0.13(-0.82%) |
Dec 14, 2009 | 16.04 | 16.26 | 15.84 | 15.87 | 195,552 | -0.10(-0.63%) |
Dec 11, 2009 | 16.84 | 16.87 | 15.73 | 15.97 | 231,510 | -0.57(-3.45%) |
Dec 10, 2009 | 16.11 | 16.78 | 16.11 | 16.54 | 190,208 | +0.48(+2.99%) |
Dec 09, 2009 | 15.85 | 16.10 | 15.79 | 16.06 | 155,265 | +0.28(+1.77%) |
Dec 08, 2009 | 15.98 | 16.20 | 15.64 | 15.78 | 229,624 | -0.28(-1.74%) |
Dec 07, 2009 | 14.90 | 16.13 | 14.90 | 16.06 | 230,362 | +0.91(+6.01%) |
Dec 04, 2009 | 14.98 | 15.40 | 14.91 | 15.15 | 181,109 | +0.34(+2.30%) |
Dec 03, 2009 | 14.72 | 15.00 | 14.71 | 14.81 | 143,496 | +0.16(+1.09%) |
Dec 02, 2009 | 14.39 | 15.00 | 13.59 | 14.65 | 148,210 | +0.33(+2.30%) |
Dec 01, 2009 | 14.23 | 14.72 | 14.05 | 14.32 | 214,556 | +0.34(+2.43%) |
Nov 30, 2009 | 14.07 | 14.10 | 13.73 | 13.98 | 122,398 | +0.08(+0.58%) |
Nov 27, 2009 | 13.69 | 14.10 | 13.45 | 13.90 | 32,065 | -0.18(-1.28%) |
Nov 25, 2009 | 13.80 | 14.17 | 13.14 | 14.08 | 204,170 | +0.43(+3.15%) |
Nov 24, 2009 | 13.99 | 13.99 | 13.40 | 13.65 | 193,215 | -0.33(-2.36%) |
Nov 23, 2009 | 13.51 | 14.26 | 13.51 | 13.98 | 160,615 | +0.56(+4.17%) |
Nov 20, 2009 | 13.40 | 13.60 | 13.35 | 13.42 | 130,375 | -0.16(-1.18%) |
Nov 19, 2009 | 13.45 | 13.58 | 13.03 | 13.58 | 140,886 | -0.04(-0.29%) |
Nov 18, 2009 | 13.37 | 13.74 | 13.22 | 13.62 | 127,851 | +0.21(+1.57%) |
Nov 17, 2009 | 13.27 | 13.41 | 13.09 | 13.41 | 118,942 | +0.14(+1.06%) |
Nov 16, 2009 | 12.92 | 13.49 | 12.90 | 13.27 | 102,612 | +0.44(+3.43%) |
Nov 13, 2009 | 12.68 | 12.85 | 12.55 | 12.83 | 67,615 | +0.04(+0.31%) |
Nov 12, 2009 | 12.70 | 13.13 | 12.54 | 12.79 | 125,895 | +0.09(+0.71%) |
Nov 11, 2009 | 12.00 | 12.80 | 11.84 | 12.70 | 330,395 | +0.78(+6.54%) |
Nov 10, 2009 | 11.95 | 12.01 | 11.72 | 11.92 | 55,490 | -0.02(-0.17%) |
Nov 09, 2009 | 12.20 | 12.23 | 11.85 | 11.94 | 169,252 | -0.05(-0.42%) |
Nov 06, 2009 | 12.26 | 12.26 | 11.83 | 11.99 | 52,379 | -0.31(-2.52%) |
Nov 05, 2009 | 11.58 | 12.48 | 11.26 | 12.30 | 126,190 | +0.89(+7.80%) |
Nov 04, 2009 | 12.08 | 12.09 | 11.40 | 11.41 | 47,808 | -0.59(-4.92%) |
Nov 03, 2009 | 11.78 | 12.22 | 11.78 | 12.00 | 93,657 | +0.13(+1.10%) |
Nov 02, 2009 | 12.46 | 12.51 | 11.65 | 11.87 | 109,909 | -0.59(-4.74%) |
Oct 30, 2009 | 12.58 | 12.61 | 12.21 | 12.46 | 106,365 | -0.26(-2.04%) |
Oct 29, 2009 | 12.72 | 12.82 | 12.50 | 12.72 | 40,480 | +0.13(+1.03%) |
Oct 28, 2009 | 13.02 | 13.03 | 12.52 | 12.59 | 79,310 | -0.42(-3.23%) |
Oct 27, 2009 | 13.06 | 13.25 | 12.90 | 13.01 | 37,957 | +0.05(+0.39%) |
Oct 26, 2009 | 13.77 | 13.83 | 12.67 | 12.96 | 122,209 | -0.81(-5.88%) |
Oct 23, 2009 | 13.81 | 13.91 | 13.13 | 13.77 | 85,865 | +0.23(+1.70%) |
Oct 22, 2009 | 13.12 | 13.77 | 12.99 | 13.54 | 113,546 | +0.43(+3.28%) |
Oct 21, 2009 | 12.18 | 13.80 | 12.08 | 13.11 | 302,099 | +0.85(+6.93%) |
Oct 20, 2009 | 12.10 | 12.46 | 11.29 | 12.26 | 323,166 | +1.51(+14.05%) |
Oct 19, 2009 | 10.38 | 10.81 | 10.27 | 10.75 | 128,027 | +0.65(+6.44%) |
Oct 16, 2009 | 9.780 | 10.35 | 9.700 | 10.10 | 49,787 | +0.25(+2.54%) |
Oct 15, 2009 | 10.50 | 10.51 | 9.640 | 9.850 | 79,693 | -0.66(-6.28%) |
Oct 14, 2009 | 9.970 | 10.57 | 9.970 | 10.51 | 67,786 | +0.67(+6.81%) |
Oct 13, 2009 | 9.940 | 10.11 | 9.510 | 9.840 | 55,436 | -0.09(-0.91%) |
Oct 12, 2009 | 10.31 | 10.55 | 9.930 | 9.930 | 51,625 | -0.35(-3.40%) |
Oct 09, 2009 | 10.30 | 10.30 | 9.960 | 10.28 | 45,225 | +0.05(+0.49%) |
Oct 08, 2009 | 10.48 | 10.87 | 10.22 | 10.23 | 60,187 | -0.11(-1.06%) |
Oct 07, 2009 | 10.57 | 10.77 | 10.25 | 10.34 | 15,262 | -0.26(-2.45%) |
Oct 06, 2009 | 10.21 | 10.65 | 10.20 | 10.60 | 34,294 | +0.51(+5.05%) |
Oct 05, 2009 | 10.10 | 10.27 | 9.830 | 10.09 | 70,022 | -0.01(-0.10%) |
Oct 02, 2009 | 10.58 | 10.65 | 9.880 | 10.10 | 86,135 | -0.66(-6.13%) |