Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.04 | 12.77 | 12.77 | 12.77 | 266,722 | -0.31(-2.37%) |
Dec 30, 2009 | 13.09 | 13.29 | 12.86 | 13.08 | 668,738 | -0.08(-0.63%) |
Dec 29, 2009 | 12.85 | 13.25 | 12.84 | 13.16 | 316,151 | +0.30(+2.36%) |
Dec 28, 2009 | 12.88 | 12.89 | 12.78 | 12.86 | 93,020 | -0.02(-0.14%) |
Dec 24, 2009 | 12.79 | 12.89 | 12.79 | 12.88 | 38,375 | +0.09(+0.71%) |
Dec 23, 2009 | 12.73 | 12.87 | 12.64 | 12.79 | 223,794 | +0.13(+1.03%) |
Dec 22, 2009 | 12.67 | 12.79 | 12.56 | 12.66 | 220,420 | +0.04(+0.31%) |
Dec 21, 2009 | 12.46 | 12.68 | 12.46 | 12.62 | 109,555 | +0.17(+1.39%) |
Dec 18, 2009 | 12.53 | 12.53 | 12.08 | 12.45 | 844,807 | +0.02(+0.17%) |
Dec 17, 2009 | 12.51 | 12.58 | 12.26 | 12.43 | 134,001 | -0.13(-1.03%) |
Dec 16, 2009 | 12.67 | 12.75 | 12.48 | 12.56 | 147,187 | -0.06(-0.51%) |
Dec 15, 2009 | 12.65 | 12.94 | 12.61 | 12.62 | 202,866 | -0.08(-0.65%) |
Dec 14, 2009 | 12.73 | 12.78 | 12.62 | 12.70 | 77,440 | +0.13(+1.00%) |
Dec 11, 2009 | 12.56 | 12.71 | 12.46 | 12.58 | 167,339 | +0.03(+0.23%) |
Dec 10, 2009 | 12.61 | 12.76 | 12.46 | 12.55 | 176,801 | -0.06(-0.51%) |
Dec 09, 2009 | 12.58 | 12.80 | 12.53 | 12.61 | 139,555 | +0.03(+0.23%) |
Dec 08, 2009 | 12.80 | 12.98 | 12.49 | 12.58 | 417,484 | -0.39(-2.98%) |
Dec 07, 2009 | 12.44 | 13.10 | 12.42 | 12.97 | 684,572 | +0.56(+4.50%) |
Dec 04, 2009 | 12.24 | 12.42 | 12.15 | 12.41 | 217,037 | +0.34(+2.84%) |
Dec 03, 2009 | 12.25 | 12.37 | 12.05 | 12.07 | 237,951 | -0.11(-0.92%) |
Dec 02, 2009 | 12.10 | 12.26 | 12.03 | 12.18 | 262,255 | +0.08(+0.66%) |
Dec 01, 2009 | 11.92 | 12.21 | 11.83 | 12.10 | 387,867 | +0.17(+1.42%) |
Nov 30, 2009 | 11.58 | 11.96 | 11.49 | 11.93 | 373,244 | +0.35(+2.99%) |
Nov 27, 2009 | 11.60 | 11.78 | 11.52 | 11.58 | 124,727 | -0.24(-2.04%) |
Nov 25, 2009 | 11.97 | 12.07 | 11.82 | 11.83 | 178,418 | +0.08(+0.71%) |
Nov 24, 2009 | 11.77 | 11.95 | 11.72 | 11.74 | 118,225 | -0.10(-0.85%) |
Nov 23, 2009 | 11.66 | 11.91 | 11.65 | 11.84 | 184,615 | +0.32(+2.82%) |
Nov 20, 2009 | 11.56 | 11.61 | 11.39 | 11.52 | 159,634 | -0.07(-0.59%) |
Nov 19, 2009 | 11.91 | 11.94 | 11.50 | 11.59 | 298,723 | -0.42(-3.51%) |
Nov 18, 2009 | 12.22 | 12.25 | 11.93 | 12.01 | 91,295 | -0.17(-1.36%) |
Nov 17, 2009 | 11.91 | 12.18 | 11.91 | 12.18 | 86,407 | +0.21(+1.78%) |
Nov 16, 2009 | 11.72 | 12.10 | 11.69 | 11.96 | 151,685 | +0.30(+2.60%) |
Nov 13, 2009 | 11.74 | 11.74 | 11.60 | 11.66 | 182,566 | -0.09(-0.80%) |
Nov 12, 2009 | 12.09 | 12.23 | 11.75 | 11.75 | 196,844 | -0.38(-3.15%) |
Nov 11, 2009 | 12.25 | 12.25 | 12.05 | 12.14 | 118,494 | +0.01(+0.09%) |
Nov 10, 2009 | 12.32 | 12.44 | 12.13 | 12.13 | 115,386 | -0.28(-2.30%) |
Nov 09, 2009 | 12.56 | 12.56 | 12.28 | 12.41 | 165,958 | -0.11(-0.86%) |
Nov 06, 2009 | 12.31 | 12.61 | 12.31 | 12.52 | 163,554 | +0.09(+0.72%) |
Nov 05, 2009 | 12.02 | 12.48 | 11.97 | 12.43 | 196,639 | +0.58(+4.93%) |
Nov 04, 2009 | 12.14 | 12.17 | 11.83 | 11.84 | 178,210 | -0.21(-1.74%) |
Nov 03, 2009 | 11.84 | 12.09 | 11.57 | 12.05 | 288,894 | +0.17(+1.43%) |
Nov 02, 2009 | 12.04 | 12.04 | 11.79 | 11.88 | 249,013 | -0.07(-0.60%) |
Oct 30, 2009 | 12.19 | 12.20 | 11.93 | 11.96 | 310,745 | -0.27(-2.24%) |
Oct 29, 2009 | 12.56 | 12.56 | 12.19 | 12.23 | 269,943 | -0.24(-1.94%) |
Oct 28, 2009 | 12.53 | 12.80 | 12.46 | 12.47 | 199,348 | -0.06(-0.49%) |
Oct 27, 2009 | 12.45 | 12.67 | 12.40 | 12.53 | 152,752 | +0.08(+0.64%) |
Oct 26, 2009 | 12.53 | 12.69 | 12.38 | 12.45 | 118,452 | -0.05(-0.38%) |
Oct 23, 2009 | 12.54 | 12.58 | 12.44 | 12.50 | 129,243 | -0.22(-1.70%) |
Oct 22, 2009 | 12.66 | 12.76 | 12.50 | 12.72 | 165,145 | +0.08(+0.66%) |
Oct 21, 2009 | 12.67 | 12.93 | 12.61 | 12.63 | 196,184 | -0.04(-0.34%) |
Oct 20, 2009 | 12.52 | 12.71 | 12.50 | 12.68 | 263,763 | -0.28(-2.17%) |
Oct 19, 2009 | 13.02 | 13.02 | 12.67 | 12.96 | 146,536 | -0.05(-0.42%) |
Oct 16, 2009 | 13.01 | 13.12 | 12.80 | 13.01 | 164,294 | -0.06(-0.50%) |
Oct 15, 2009 | 12.98 | 13.11 | 12.96 | 13.08 | 133,252 | -0.01(-0.08%) |
Oct 14, 2009 | 13.15 | 13.15 | 12.97 | 13.09 | 114,953 | +0.09(+0.69%) |
Oct 13, 2009 | 13.15 | 13.15 | 12.91 | 13.00 | 88,339 | -0.13(-0.96%) |
Oct 12, 2009 | 13.24 | 13.27 | 13.05 | 13.12 | 161,006 | -0.15(-1.11%) |
Oct 09, 2009 | 13.14 | 13.32 | 13.14 | 13.27 | 115,782 | +0.05(+0.41%) |
Oct 08, 2009 | 13.27 | 13.28 | 13.12 | 13.22 | 207,962 | +0.05(+0.38%) |
Oct 07, 2009 | 12.92 | 13.17 | 12.92 | 13.17 | 138,911 | +0.16(+1.25%) |
Oct 06, 2009 | 12.96 | 13.02 | 12.83 | 13.01 | 190,276 | +0.08(+0.64%) |
Oct 05, 2009 | 12.75 | 12.93 | 12.58 | 12.92 | 288,523 | +0.18(+1.44%) |
Oct 02, 2009 | 12.76 | 12.88 | 12.67 | 12.74 | 127,006 | -0.09(-0.68%) |