Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.11 | 12.84 | 12.84 | 12.84 | 265,266 | -0.31(-2.37%) |
Dec 30, 2009 | 13.16 | 13.37 | 12.93 | 13.15 | 665,088 | -0.08(-0.63%) |
Dec 29, 2009 | 12.92 | 13.33 | 12.91 | 13.24 | 314,426 | +0.30(+2.36%) |
Dec 28, 2009 | 12.95 | 12.96 | 12.85 | 12.93 | 92,512 | -0.02(-0.14%) |
Dec 24, 2009 | 12.86 | 12.96 | 12.86 | 12.95 | 38,165 | +0.09(+0.71%) |
Dec 23, 2009 | 12.80 | 12.94 | 12.71 | 12.86 | 222,573 | +0.13(+1.03%) |
Dec 22, 2009 | 12.74 | 12.86 | 12.63 | 12.73 | 219,217 | +0.04(+0.31%) |
Dec 21, 2009 | 12.53 | 12.75 | 12.53 | 12.69 | 108,957 | +0.17(+1.39%) |
Dec 18, 2009 | 12.60 | 12.60 | 12.15 | 12.52 | 840,197 | +0.02(+0.17%) |
Dec 17, 2009 | 12.58 | 12.65 | 12.33 | 12.49 | 133,270 | -0.13(-1.03%) |
Dec 16, 2009 | 12.74 | 12.82 | 12.54 | 12.62 | 146,384 | -0.07(-0.51%) |
Dec 15, 2009 | 12.72 | 13.01 | 12.67 | 12.69 | 201,759 | -0.08(-0.65%) |
Dec 14, 2009 | 12.80 | 12.85 | 12.69 | 12.77 | 77,018 | +0.13(+1.00%) |
Dec 11, 2009 | 12.63 | 12.78 | 12.53 | 12.65 | 166,425 | +0.03(+0.23%) |
Dec 10, 2009 | 12.68 | 12.83 | 12.53 | 12.62 | 175,837 | -0.07(-0.51%) |
Dec 09, 2009 | 12.65 | 12.87 | 12.60 | 12.68 | 138,793 | +0.03(+0.23%) |
Dec 08, 2009 | 12.87 | 13.05 | 12.56 | 12.65 | 415,205 | -0.39(-2.98%) |
Dec 07, 2009 | 12.51 | 13.17 | 12.49 | 13.04 | 680,836 | +0.56(+4.50%) |
Dec 04, 2009 | 12.30 | 12.49 | 12.22 | 12.48 | 215,853 | +0.34(+2.84%) |
Dec 03, 2009 | 12.32 | 12.43 | 12.11 | 12.13 | 236,652 | -0.11(-0.92%) |
Dec 02, 2009 | 12.17 | 12.33 | 12.10 | 12.25 | 260,824 | +0.08(+0.66%) |
Dec 01, 2009 | 11.99 | 12.27 | 11.89 | 12.17 | 385,750 | +0.17(+1.42%) |
Nov 30, 2009 | 11.65 | 12.02 | 11.56 | 12.00 | 371,208 | +0.35(+2.99%) |
Nov 27, 2009 | 11.66 | 11.84 | 11.59 | 11.65 | 124,046 | -0.24(-2.04%) |
Nov 25, 2009 | 12.04 | 12.13 | 11.88 | 11.89 | 177,444 | +0.08(+0.71%) |
Nov 24, 2009 | 11.83 | 12.01 | 11.79 | 11.81 | 117,580 | -0.10(-0.85%) |
Nov 23, 2009 | 11.72 | 11.97 | 11.71 | 11.91 | 183,607 | +0.33(+2.82%) |
Nov 20, 2009 | 11.62 | 11.68 | 11.45 | 11.58 | 158,762 | -0.07(-0.59%) |
Nov 19, 2009 | 11.97 | 12.01 | 11.56 | 11.65 | 297,093 | -0.42(-3.51%) |
Nov 18, 2009 | 12.28 | 12.32 | 12.00 | 12.08 | 90,797 | -0.17(-1.36%) |
Nov 17, 2009 | 11.97 | 12.24 | 11.97 | 12.24 | 85,935 | +0.21(+1.78%) |
Nov 16, 2009 | 11.79 | 12.16 | 11.76 | 12.03 | 150,857 | +0.30(+2.60%) |
Nov 13, 2009 | 11.81 | 11.81 | 11.66 | 11.72 | 181,569 | -0.09(-0.80%) |
Nov 12, 2009 | 12.16 | 12.29 | 11.81 | 11.82 | 195,770 | -0.38(-3.15%) |
Nov 11, 2009 | 12.32 | 12.32 | 12.11 | 12.20 | 117,847 | +0.01(+0.09%) |
Nov 10, 2009 | 12.38 | 12.50 | 12.19 | 12.19 | 114,756 | -0.29(-2.30%) |
Nov 09, 2009 | 12.62 | 12.62 | 12.35 | 12.48 | 165,052 | -0.11(-0.86%) |
Nov 06, 2009 | 12.38 | 12.68 | 12.38 | 12.59 | 162,662 | +0.09(+0.72%) |
Nov 05, 2009 | 12.09 | 12.55 | 12.03 | 12.50 | 195,566 | +0.59(+4.93%) |
Nov 04, 2009 | 12.21 | 12.24 | 11.89 | 11.91 | 177,237 | -0.21(-1.74%) |
Nov 03, 2009 | 11.91 | 12.15 | 11.63 | 12.12 | 287,318 | +0.17(+1.43%) |
Nov 02, 2009 | 12.11 | 12.11 | 11.85 | 11.95 | 247,654 | -0.07(-0.60%) |
Oct 30, 2009 | 12.25 | 12.27 | 12.00 | 12.02 | 309,049 | -0.28(-2.24%) |
Oct 29, 2009 | 12.62 | 12.62 | 12.26 | 12.30 | 268,470 | -0.24(-1.94%) |
Oct 28, 2009 | 12.60 | 12.87 | 12.53 | 12.54 | 198,260 | -0.06(-0.49%) |
Oct 27, 2009 | 12.52 | 12.74 | 12.47 | 12.60 | 151,918 | +0.08(+0.64%) |
Oct 26, 2009 | 12.60 | 12.76 | 12.45 | 12.52 | 117,806 | -0.05(-0.38%) |
Oct 23, 2009 | 12.61 | 12.65 | 12.50 | 12.57 | 128,538 | -0.22(-1.70%) |
Oct 22, 2009 | 12.73 | 12.83 | 12.57 | 12.79 | 164,244 | +0.08(+0.66%) |
Oct 21, 2009 | 12.74 | 13.00 | 12.67 | 12.70 | 195,114 | -0.04(-0.34%) |
Oct 20, 2009 | 12.59 | 12.78 | 12.57 | 12.75 | 262,324 | -0.28(-2.17%) |
Oct 19, 2009 | 13.09 | 13.09 | 12.74 | 13.03 | 145,736 | -0.05(-0.42%) |
Oct 16, 2009 | 13.08 | 13.19 | 12.87 | 13.08 | 163,398 | -0.07(-0.50%) |
Oct 15, 2009 | 13.05 | 13.18 | 13.03 | 13.15 | 132,525 | -0.01(-0.08%) |
Oct 14, 2009 | 13.22 | 13.22 | 13.04 | 13.16 | 114,326 | +0.09(+0.69%) |
Oct 13, 2009 | 13.22 | 13.22 | 12.98 | 13.07 | 87,857 | -0.13(-0.96%) |
Oct 12, 2009 | 13.31 | 13.35 | 13.12 | 13.20 | 160,127 | -0.15(-1.11%) |
Oct 09, 2009 | 13.22 | 13.39 | 13.22 | 13.35 | 115,151 | +0.05(+0.41%) |
Oct 08, 2009 | 13.35 | 13.35 | 13.19 | 13.29 | 206,828 | +0.05(+0.38%) |
Oct 07, 2009 | 12.99 | 13.24 | 12.99 | 13.24 | 138,153 | +0.16(+1.25%) |
Oct 06, 2009 | 13.03 | 13.09 | 12.90 | 13.08 | 189,238 | +0.08(+0.64%) |
Oct 05, 2009 | 12.82 | 13.00 | 12.65 | 12.99 | 286,948 | +0.19(+1.44%) |
Oct 02, 2009 | 12.83 | 12.95 | 12.74 | 12.81 | 126,313 | -0.09(-0.68%) |