Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.29 | 14.28 | 14.28 | 14.28 | 284,600 | +0.02(+0.14%) |
Dec 30, 2009 | 14.29 | 14.35 | 14.15 | 14.26 | 299,508 | -0.14(-0.97%) |
Dec 29, 2009 | 14.37 | 14.50 | 14.20 | 14.40 | 311,598 | +0.07(+0.49%) |
Dec 28, 2009 | 14.29 | 14.39 | 14.04 | 14.33 | 355,012 | +0.05(+0.35%) |
Dec 24, 2009 | 14.13 | 14.28 | 14.03 | 14.28 | 157,278 | +0.19(+1.35%) |
Dec 23, 2009 | 14.01 | 14.17 | 13.79 | 14.09 | 560,720 | +0.14(+1.00%) |
Dec 22, 2009 | 14.14 | 14.21 | 13.84 | 13.95 | 857,209 | +0.20(+1.45%) |
Dec 21, 2009 | 13.37 | 13.96 | 13.16 | 13.75 | 631,734 | +0.38(+2.84%) |
Dec 18, 2009 | 13.09 | 13.39 | 12.95 | 13.37 | 1,348,719 | +0.39(+3.00%) |
Dec 17, 2009 | 12.69 | 13.17 | 12.69 | 12.98 | 547,091 | +0.20(+1.56%) |
Dec 16, 2009 | 13.10 | 13.29 | 12.71 | 12.78 | 350,059 | -0.16(-1.24%) |
Dec 15, 2009 | 12.50 | 13.08 | 12.50 | 12.94 | 458,523 | +0.40(+3.19%) |
Dec 14, 2009 | 12.33 | 12.54 | 11.80 | 12.54 | 265,386 | +0.57(+4.76%) |
Dec 11, 2009 | 11.95 | 12.12 | 11.67 | 11.97 | 170,185 | +0.40(+3.46%) |
Dec 10, 2009 | 11.74 | 12.10 | 11.50 | 11.57 | 873,257 | -0.34(-2.85%) |
Dec 09, 2009 | 12.19 | 12.19 | 11.75 | 11.91 | 219,209 | -0.24(-1.98%) |
Dec 08, 2009 | 12.22 | 12.45 | 12.10 | 12.15 | 169,757 | -0.22(-1.78%) |
Dec 07, 2009 | 12.05 | 12.38 | 12.05 | 12.37 | 272,580 | +0.28(+2.32%) |
Dec 04, 2009 | 12.08 | 12.33 | 11.77 | 12.09 | 356,662 | +0.24(+2.03%) |
Dec 03, 2009 | 12.09 | 12.44 | 11.83 | 11.85 | 515,224 | -0.14(-1.17%) |
Dec 02, 2009 | 12.01 | 12.28 | 11.95 | 11.99 | 414,478 | -0.08(-0.66%) |
Dec 01, 2009 | 12.37 | 12.59 | 11.83 | 12.07 | 532,213 | -0.19(-1.55%) |
Nov 30, 2009 | 12.32 | 12.51 | 12.14 | 12.26 | 368,244 | -0.06(-0.49%) |
Nov 27, 2009 | 12.20 | 12.53 | 11.95 | 12.32 | 117,591 | +0.02(+0.16%) |
Nov 25, 2009 | 12.87 | 12.90 | 12.29 | 12.30 | 155,255 | -0.51(-3.98%) |
Nov 24, 2009 | 12.54 | 12.85 | 12.27 | 12.81 | 193,337 | +0.25(+1.99%) |
Nov 23, 2009 | 12.55 | 13.29 | 12.38 | 12.56 | 531,491 | +0.21(+1.70%) |
Nov 20, 2009 | 11.99 | 12.57 | 11.94 | 12.35 | 291,908 | +0.36(+3.00%) |
Nov 19, 2009 | 11.80 | 12.25 | 11.53 | 11.99 | 348,327 | +0.14(+1.18%) |
Nov 18, 2009 | 11.92 | 12.40 | 11.80 | 11.85 | 260,947 | -0.06(-0.50%) |
Nov 17, 2009 | 11.96 | 12.05 | 11.84 | 11.91 | 160,455 | -0.17(-1.41%) |
Nov 16, 2009 | 11.96 | 12.28 | 11.83 | 12.08 | 471,198 | +0.32(+2.72%) |
Nov 13, 2009 | 11.76 | 11.97 | 11.51 | 11.76 | 220,928 | +0.00(+0.00%) |
Nov 12, 2009 | 11.88 | 12.00 | 11.69 | 11.76 | 268,403 | -0.12(-1.01%) |
Nov 11, 2009 | 11.95 | 12.09 | 11.78 | 11.88 | 141,149 | +0.07(+0.59%) |
Nov 10, 2009 | 12.01 | 12.06 | 11.60 | 11.81 | 347,511 | -0.20(-1.67%) |
Nov 09, 2009 | 12.29 | 12.47 | 11.80 | 12.01 | 476,273 | -0.05(-0.41%) |
Nov 06, 2009 | 11.88 | 12.45 | 11.88 | 12.06 | 256,128 | +0.02(+0.17%) |
Nov 05, 2009 | 11.91 | 12.14 | 11.80 | 12.04 | 337,421 | +0.27(+2.29%) |
Nov 04, 2009 | 11.91 | 12.30 | 11.68 | 11.77 | 633,063 | -0.13(-1.09%) |
Nov 03, 2009 | 11.68 | 12.00 | 11.55 | 11.90 | 500,865 | +0.04(+0.34%) |
Nov 02, 2009 | 11.25 | 12.20 | 11.00 | 11.86 | 880,736 | +0.76(+6.85%) |
Oct 30, 2009 | 10.25 | 11.33 | 10.25 | 11.10 | 3,961,314 | +0.79(+7.66%) |
Oct 29, 2009 | 9.820 | 10.40 | 9.230 | 10.31 | 1,085,568 | -0.66(-6.02%) |
Oct 28, 2009 | 10.66 | 11.02 | 10.55 | 10.97 | 380,896 | +0.31(+2.91%) |
Oct 27, 2009 | 9.700 | 11.15 | 9.600 | 10.66 | 1,695,961 | +1.68(+18.71%) |
Oct 26, 2009 | 9.500 | 9.700 | 8.800 | 8.980 | 220,777 | -0.48(-5.07%) |
Oct 23, 2009 | 9.990 | 10.70 | 9.360 | 9.460 | 310,109 | -1.01(-9.65%) |
Oct 22, 2009 | 9.820 | 10.70 | 9.500 | 10.47 | 269,705 | +0.69(+7.03%) |
Oct 21, 2009 | 9.850 | 10.44 | 9.730 | 9.783 | 174,530 | -0.06(-0.58%) |
Oct 20, 2009 | 9.830 | 10.59 | 9.750 | 9.840 | 231,875 | -0.75(-7.08%) |
Oct 19, 2009 | 10.82 | 10.82 | 10.42 | 10.59 | 96,604 | -0.14(-1.30%) |
Oct 16, 2009 | 10.84 | 11.01 | 10.71 | 10.73 | 148,783 | -0.21(-1.92%) |
Oct 15, 2009 | 11.05 | 11.05 | 10.76 | 10.94 | 136,023 | -0.19(-1.71%) |
Oct 14, 2009 | 11.15 | 11.25 | 10.93 | 11.13 | 209,318 | +0.12(+1.09%) |
Oct 13, 2009 | 10.87 | 11.03 | 10.45 | 11.01 | 344,903 | +0.15(+1.38%) |
Oct 12, 2009 | 10.88 | 10.99 | 10.73 | 10.86 | 103,826 | +0.06(+0.56%) |
Oct 09, 2009 | 10.39 | 11.28 | 10.29 | 10.80 | 212,994 | +0.35(+3.35%) |
Oct 08, 2009 | 10.51 | 10.72 | 10.32 | 10.45 | 176,576 | +0.01(+0.10%) |
Oct 07, 2009 | 10.40 | 10.55 | 10.36 | 10.44 | 122,609 | -0.05(-0.48%) |
Oct 06, 2009 | 10.35 | 10.86 | 10.15 | 10.49 | 138,580 | +0.23(+2.24%) |
Oct 05, 2009 | 10.43 | 10.45 | 10.13 | 10.26 | 134,190 | -0.01(-0.10%) |
Oct 02, 2009 | 10.25 | 10.55 | 10.12 | 10.27 | 103,877 | -0.10(-0.96%) |