Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.07 | 14.07 | 14.07 | 0 | -0.16(-1.12%) | |
Dec 30, 2009 | 14.09 | 14.25 | 13.99 | 14.23 | 9,062 | -0.09(-0.63%) |
Dec 29, 2009 | 13.92 | 14.37 | 13.92 | 14.32 | 17,442 | +0.50(+3.62%) |
Dec 28, 2009 | 13.84 | 13.88 | 13.71 | 13.82 | 11,580 | -0.03(-0.22%) |
Dec 24, 2009 | 13.90 | 14.02 | 13.83 | 13.85 | 1,450 | -0.06(-0.43%) |
Dec 23, 2009 | 13.91 | 14.00 | 13.58 | 13.91 | 19,350 | +0.10(+0.72%) |
Dec 22, 2009 | 13.88 | 13.93 | 13.76 | 13.81 | 29,043 | -0.08(-0.58%) |
Dec 21, 2009 | 13.88 | 14.18 | 13.83 | 13.89 | 46,284 | +0.26(+1.91%) |
Dec 18, 2009 | 13.85 | 13.92 | 13.60 | 13.63 | 221,257 | -0.10(-0.73%) |
Dec 17, 2009 | 14.18 | 14.32 | 13.73 | 13.73 | 43,150 | -0.52(-3.65%) |
Dec 16, 2009 | 13.36 | 14.58 | 13.36 | 14.25 | 40,219 | +0.18(+1.28%) |
Dec 15, 2009 | 11.25 | 14.26 | 13.61 | 14.07 | 45,020 | +0.02(+0.14%) |
Dec 14, 2009 | 14.10 | 14.10 | 13.90 | 14.05 | 27,999 | +0.01(+0.07%) |
Dec 11, 2009 | 13.92 | 14.08 | 13.83 | 14.04 | 12,584 | +0.19(+1.37%) |
Dec 10, 2009 | 13.89 | 14.00 | 13.75 | 13.85 | 19,650 | +0.31(+2.29%) |
Dec 09, 2009 | 13.84 | 13.84 | 13.38 | 13.54 | 20,833 | -0.40(-2.87%) |
Dec 08, 2009 | 13.72 | 14.22 | 13.72 | 13.94 | 17,018 | +0.06(+0.43%) |
Dec 07, 2009 | 13.58 | 14.00 | 13.57 | 13.88 | 20,676 | +0.42(+3.12%) |
Dec 04, 2009 | 13.19 | 13.49 | 12.84 | 13.46 | 18,052 | +0.71(+5.57%) |
Dec 03, 2009 | 13.03 | 13.21 | 12.74 | 12.75 | 8,076 | -0.30(-2.30%) |
Dec 02, 2009 | 13.06 | 13.19 | 12.95 | 13.05 | 2,416 | -0.07(-0.53%) |
Dec 01, 2009 | 13.02 | 13.33 | 13.02 | 13.12 | 23,612 | +0.25(+1.94%) |
Nov 30, 2009 | 13.06 | 13.06 | 12.63 | 12.87 | 12,499 | -0.33(-2.50%) |
Nov 27, 2009 | 12.88 | 13.44 | 12.80 | 13.20 | 13,001 | -0.64(-4.62%) |
Nov 25, 2009 | 13.25 | 13.84 | 13.23 | 13.84 | 28,600 | +0.66(+5.01%) |
Nov 24, 2009 | 12.84 | 13.18 | 12.77 | 13.18 | 16,290 | +0.37(+2.89%) |
Nov 23, 2009 | 13.40 | 13.40 | 12.77 | 12.81 | 23,069 | -0.03(-0.23%) |
Nov 20, 2009 | 13.02 | 13.02 | 12.76 | 12.84 | 2,900 | -0.52(-3.89%) |
Nov 19, 2009 | 13.55 | 13.55 | 13.20 | 13.36 | 5,976 | -0.35(-2.55%) |
Nov 18, 2009 | 13.85 | 13.85 | 13.48 | 13.71 | 18,100 | -0.15(-1.08%) |
Nov 17, 2009 | 13.52 | 13.88 | 13.49 | 13.86 | 8,817 | +0.11(+0.80%) |
Nov 16, 2009 | 13.12 | 13.82 | 13.12 | 13.75 | 30,625 | +0.70(+5.36%) |
Nov 13, 2009 | 12.83 | 13.15 | 12.77 | 13.05 | 15,228 | +0.25(+1.95%) |
Nov 12, 2009 | 13.14 | 13.30 | 12.70 | 12.80 | 10,200 | -0.44(-3.32%) |
Nov 11, 2009 | 13.16 | 13.28 | 12.96 | 13.24 | 49,934 | +0.19(+1.46%) |
Nov 10, 2009 | 13.22 | 13.45 | 13.02 | 13.05 | 43,182 | -0.26(-1.95%) |
Nov 09, 2009 | 12.90 | 13.34 | 12.90 | 13.31 | 5,450 | +0.53(+4.15%) |
Nov 06, 2009 | 12.61 | 12.82 | 12.20 | 12.78 | 13,176 | +0.02(+0.16%) |
Nov 05, 2009 | 12.37 | 12.84 | 12.07 | 12.76 | 17,808 | +0.86(+7.23%) |
Nov 04, 2009 | 12.00 | 12.55 | 11.90 | 11.90 | 12,054 | -0.04(-0.34%) |
Nov 03, 2009 | 12.02 | 12.09 | 11.63 | 11.94 | 13,900 | -0.18(-1.49%) |
Nov 02, 2009 | 11.79 | 12.15 | 11.69 | 12.12 | 63,350 | +0.32(+2.71%) |
Oct 30, 2009 | 12.57 | 12.74 | 11.63 | 11.80 | 17,410 | -0.87(-6.87%) |
Oct 29, 2009 | 12.05 | 12.74 | 11.90 | 12.67 | 40,204 | +0.91(+7.74%) |
Oct 28, 2009 | 12.31 | 12.37 | 11.42 | 11.76 | 18,339 | -0.72(-5.77%) |
Oct 27, 2009 | 13.05 | 13.05 | 12.33 | 12.48 | 23,489 | -0.32(-2.50%) |
Oct 26, 2009 | 13.23 | 13.69 | 12.68 | 12.80 | 19,480 | -0.30(-2.29%) |
Oct 23, 2009 | 13.19 | 13.19 | 13.02 | 13.10 | 13,050 | -0.52(-3.82%) |
Oct 22, 2009 | 13.35 | 13.62 | 13.03 | 13.62 | 11,378 | +0.36(+2.71%) |
Oct 21, 2009 | 13.71 | 14.02 | 13.24 | 13.26 | 13,750 | -0.60(-4.33%) |
Oct 20, 2009 | 13.69 | 14.01 | 13.65 | 13.86 | 24,900 | +0.14(+1.02%) |
Oct 19, 2009 | 13.35 | 13.77 | 13.07 | 13.72 | 14,516 | +0.62(+4.73%) |
Oct 16, 2009 | 13.03 | 13.38 | 12.84 | 13.10 | 55,897 | -0.14(-1.06%) |
Oct 15, 2009 | 12.30 | 13.39 | 12.30 | 13.24 | 25,207 | +0.67(+5.33%) |
Oct 14, 2009 | 11.99 | 12.64 | 11.83 | 12.57 | 42,115 | +0.41(+3.37%) |
Oct 13, 2009 | 12.14 | 12.32 | 12.13 | 12.16 | 61,060 | +0.02(+0.16%) |
Oct 12, 2009 | 12.34 | 12.42 | 12.00 | 12.14 | 4,000 | -0.19(-1.54%) |
Oct 09, 2009 | 12.43 | 12.59 | 12.27 | 12.33 | 17,952 | -0.26(-2.07%) |
Oct 08, 2009 | 12.28 | 12.71 | 12.20 | 12.59 | 31,417 | +0.45(+3.71%) |
Oct 07, 2009 | 12.15 | 12.37 | 11.95 | 12.14 | 18,691 | -0.02(-0.16%) |
Oct 06, 2009 | 11.97 | 12.23 | 11.97 | 12.16 | 12,624 | +0.33(+2.79%) |
Oct 05, 2009 | 11.53 | 11.86 | 11.53 | 11.83 | 14,214 | +0.32(+2.78%) |
Oct 02, 2009 | 11.39 | 11.73 | 11.29 | 11.51 | 33,149 | -0.03(-0.26%) |