Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.46 | 15.64 | 15.64 | 15.64 | 3,784 | +0.01(+0.05%) |
Dec 30, 2009 | 15.82 | 15.83 | 15.64 | 15.64 | 473 | +0.08(+0.49%) |
Dec 29, 2009 | 15.56 | 15.56 | 15.56 | 15.56 | 1,388 | +0.00(+0.00%) |
Dec 28, 2009 | 15.39 | 15.56 | 15.37 | 15.56 | 5,525 | +0.21(+1.38%) |
Dec 24, 2009 | 15.62 | 15.64 | 15.35 | 15.35 | 2,855 | -0.08(-0.55%) |
Dec 23, 2009 | 14.91 | 15.44 | 14.88 | 15.43 | 3,895 | +0.65(+4.41%) |
Dec 22, 2009 | 14.71 | 15.39 | 14.71 | 14.78 | 1,892 | -0.44(-2.89%) |
Dec 21, 2009 | 14.71 | 15.48 | 14.63 | 15.22 | 2,246 | +0.58(+3.93%) |
Dec 18, 2009 | 14.97 | 14.97 | 14.65 | 14.65 | 2,010 | -0.27(-1.81%) |
Dec 17, 2009 | 14.55 | 15.18 | 14.55 | 14.92 | 2,608 | -0.20(-1.34%) |
Dec 16, 2009 | 15.19 | 15.32 | 14.45 | 15.12 | 3,268 | +0.22(+1.48%) |
Dec 15, 2009 | 14.38 | 15.17 | 14.32 | 14.90 | 6,528 | -0.36(-2.38%) |
Dec 14, 2009 | 15.26 | 15.42 | 15.26 | 15.26 | 1,700 | +0.16(+1.06%) |
Dec 11, 2009 | 14.86 | 15.26 | 14.86 | 15.10 | 5,912 | +0.06(+0.39%) |
Dec 10, 2009 | 14.79 | 15.57 | 14.60 | 15.04 | 30,482 | +0.44(+2.98%) |
Dec 09, 2009 | 14.51 | 15.33 | 14.41 | 14.61 | 1,892 | -0.73(-4.77%) |
Dec 08, 2009 | 14.49 | 15.37 | 14.46 | 15.34 | 5,817 | +1.47(+10.61%) |
Dec 07, 2009 | 14.22 | 14.22 | 13.87 | 13.87 | 1,890 | -0.25(-1.80%) |
Dec 04, 2009 | 13.40 | 14.12 | 13.32 | 14.12 | 5,054 | -0.03(-0.18%) |
Dec 03, 2009 | 12.81 | 14.16 | 12.81 | 14.15 | 4,972 | +1.47(+11.61%) |
Dec 02, 2009 | 12.69 | 12.69 | 12.34 | 12.68 | 591 | +0.11(+0.87%) |
Dec 01, 2009 | 12.43 | 12.57 | 12.10 | 12.57 | 1,863 | +0.14(+1.09%) |
Nov 30, 2009 | 13.10 | 13.10 | 12.29 | 12.43 | 1,283 | -0.67(-5.10%) |
Nov 27, 2009 | 12.51 | 13.10 | 12.11 | 13.10 | 709 | +0.46(+3.61%) |
Nov 25, 2009 | 12.11 | 12.64 | 12.11 | 12.64 | 13,442 | +0.30(+2.47%) |
Nov 24, 2009 | 12.66 | 12.67 | 12.30 | 12.34 | 5,478 | -0.06(-0.48%) |
Nov 23, 2009 | 12.34 | 12.61 | 12.34 | 12.40 | 4,273 | -0.03(-0.27%) |
Nov 20, 2009 | 12.36 | 12.64 | 12.26 | 12.43 | 3,594 | -0.23(-1.80%) |
Nov 19, 2009 | 12.64 | 12.98 | 12.50 | 12.66 | 35,712 | +0.18(+1.42%) |
Nov 18, 2009 | 12.68 | 12.68 | 12.48 | 12.48 | 3,298 | -0.41(-3.15%) |
Nov 17, 2009 | 12.35 | 12.90 | 12.07 | 12.89 | 20,783 | -0.11(-0.85%) |
Nov 16, 2009 | 12.68 | 13.11 | 12.08 | 13.00 | 30,400 | +0.25(+1.92%) |
Nov 13, 2009 | 12.22 | 13.11 | 12.05 | 12.75 | 40,989 | +1.11(+9.51%) |
Nov 12, 2009 | 12.34 | 12.35 | 11.64 | 11.64 | 5,822 | -0.61(-4.97%) |
Nov 11, 2009 | 12.25 | 12.25 | 12.25 | 12.25 | 118 | -0.01(-0.07%) |
Nov 10, 2009 | 12.07 | 12.28 | 12.07 | 12.26 | 3,547 | +0.24(+1.97%) |
Nov 09, 2009 | 12.68 | 12.68 | 12.03 | 12.03 | 8,301 | -0.63(-5.01%) |
Nov 06, 2009 | 12.47 | 12.66 | 12.26 | 12.66 | 1,376 | +0.24(+1.91%) |
Nov 05, 2009 | 12.51 | 12.51 | 12.40 | 12.42 | 1,350 | +0.05(+0.38%) |
Nov 04, 2009 | 12.44 | 12.47 | 12.36 | 12.38 | 2,294 | +0.27(+2.27%) |
Nov 02, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.26(+2.21%) |
Oct 30, 2009 | 12.01 | 12.12 | 11.84 | 11.84 | 2,835 | -0.04(-0.36%) |
Oct 29, 2009 | 12.82 | 12.82 | 11.82 | 11.88 | 2,491 | +0.17(+1.44%) |
Oct 28, 2009 | 11.75 | 11.79 | 11.63 | 11.71 | 6,385 | -0.17(-1.42%) |
Oct 27, 2009 | 12.08 | 12.08 | 11.87 | 11.88 | 3,376 | -0.30(-2.43%) |
Oct 26, 2009 | 12.03 | 12.18 | 11.63 | 12.18 | 16,199 | +0.19(+1.55%) |
Oct 23, 2009 | 11.48 | 12.36 | 11.48 | 11.99 | 5,862 | +0.42(+3.66%) |
Oct 22, 2009 | 11.94 | 11.94 | 11.50 | 11.57 | 1,803 | -0.68(-5.53%) |
Oct 21, 2009 | 12.52 | 12.52 | 11.97 | 12.25 | 7,484 | -0.63(-4.92%) |
Oct 20, 2009 | 12.88 | 12.88 | 12.88 | 12.88 | 236 | +0.75(+6.21%) |
Oct 19, 2009 | 12.10 | 12.17 | 12.06 | 12.13 | 1,162 | +0.19(+1.56%) |
Oct 16, 2009 | 12.11 | 12.12 | 11.94 | 11.94 | 903 | -0.25(-2.01%) |
Oct 15, 2009 | 12.29 | 12.33 | 11.92 | 12.19 | 3,779 | +0.00(+0.00%) |
Oct 14, 2009 | 12.18 | 12.52 | 11.76 | 12.19 | 24,480 | +0.14(+1.19%) |
Oct 13, 2009 | 12.04 | 12.04 | 11.78 | 12.04 | 1,251 | -0.03(-0.28%) |
Oct 12, 2009 | 12.03 | 12.08 | 11.94 | 12.08 | 3,540 | +0.17(+1.42%) |
Oct 09, 2009 | 11.91 | 12.23 | 11.91 | 11.91 | 600 | -0.15(-1.26%) |
Oct 08, 2009 | 11.65 | 12.06 | 11.56 | 12.06 | 2,440 | +0.48(+4.13%) |
Oct 06, 2009 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.01(+0.11%) |
Oct 05, 2009 | 11.63 | 11.83 | 11.48 | 11.57 | 1,908 | -0.24(-2.01%) |
Oct 02, 2009 | 11.55 | 12.30 | 11.50 | 11.81 | 19,606 | +0.14(+1.16%) |