Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.64 | 13.46 | 13.46 | 13.46 | 177,803 | -0.22(-1.63%) |
Dec 30, 2009 | 13.51 | 13.73 | 13.45 | 13.68 | 240,078 | +0.09(+0.69%) |
Dec 29, 2009 | 13.91 | 13.91 | 13.57 | 13.59 | 268,938 | -0.32(-2.28%) |
Dec 28, 2009 | 13.71 | 13.90 | 13.55 | 13.90 | 258,795 | +0.25(+1.86%) |
Dec 24, 2009 | 13.75 | 13.75 | 13.59 | 13.65 | 83,372 | -0.11(-0.77%) |
Dec 23, 2009 | 13.69 | 13.81 | 13.69 | 13.75 | 259,949 | +0.08(+0.59%) |
Dec 22, 2009 | 13.46 | 13.70 | 13.46 | 13.67 | 262,386 | +0.22(+1.61%) |
Dec 21, 2009 | 13.13 | 13.49 | 13.09 | 13.46 | 270,543 | +0.32(+2.41%) |
Dec 18, 2009 | 13.41 | 13.41 | 13.00 | 13.14 | 651,190 | -0.24(-1.76%) |
Dec 17, 2009 | 13.59 | 13.64 | 13.32 | 13.37 | 356,961 | -0.26(-1.91%) |
Dec 16, 2009 | 13.64 | 13.71 | 13.54 | 13.64 | 363,778 | +0.07(+0.55%) |
Dec 15, 2009 | 13.52 | 13.71 | 13.39 | 13.56 | 544,478 | -0.03(-0.23%) |
Dec 14, 2009 | 13.55 | 13.62 | 13.39 | 13.59 | 306,760 | +0.18(+1.34%) |
Dec 11, 2009 | 13.38 | 13.46 | 13.33 | 13.41 | 305,606 | +0.05(+0.37%) |
Dec 10, 2009 | 13.28 | 13.49 | 13.19 | 13.36 | 524,443 | +0.12(+0.94%) |
Dec 09, 2009 | 13.14 | 13.29 | 12.97 | 13.24 | 350,703 | +0.09(+0.71%) |
Dec 08, 2009 | 12.78 | 13.16 | 12.72 | 13.15 | 341,665 | +0.31(+2.42%) |
Dec 07, 2009 | 12.67 | 12.88 | 12.64 | 12.84 | 243,300 | +0.09(+0.73%) |
Dec 04, 2009 | 12.52 | 12.90 | 12.52 | 12.74 | 531,154 | +0.34(+2.75%) |
Dec 03, 2009 | 12.47 | 12.50 | 12.29 | 12.40 | 669,120 | -0.01(-0.05%) |
Dec 02, 2009 | 12.25 | 12.51 | 12.16 | 12.41 | 555,097 | +0.12(+0.96%) |
Dec 01, 2009 | 12.37 | 12.50 | 12.23 | 12.29 | 610,883 | -0.02(-0.20%) |
Nov 30, 2009 | 12.34 | 12.35 | 11.87 | 12.31 | 528,844 | -0.09(-0.70%) |
Nov 27, 2009 | 12.59 | 12.77 | 12.39 | 12.40 | 150,349 | -0.45(-3.48%) |
Nov 25, 2009 | 12.94 | 13.04 | 12.73 | 12.85 | 278,037 | -0.11(-0.81%) |
Nov 24, 2009 | 12.84 | 13.00 | 12.54 | 12.95 | 333,334 | +0.16(+1.26%) |
Nov 23, 2009 | 12.69 | 13.05 | 12.64 | 12.79 | 423,839 | +0.27(+2.13%) |
Nov 20, 2009 | 13.02 | 13.09 | 12.52 | 12.52 | 750,008 | -0.61(-4.63%) |
Nov 19, 2009 | 13.13 | 13.18 | 12.76 | 13.13 | 442,506 | -0.12(-0.89%) |
Nov 18, 2009 | 13.24 | 13.28 | 13.01 | 13.25 | 371,857 | -0.05(-0.37%) |
Nov 17, 2009 | 13.15 | 13.37 | 13.10 | 13.30 | 458,894 | +0.07(+0.56%) |
Nov 16, 2009 | 12.87 | 13.28 | 12.85 | 13.23 | 700,172 | +0.40(+3.14%) |
Nov 13, 2009 | 12.83 | 12.87 | 12.52 | 12.82 | 425,514 | +0.01(+0.05%) |
Nov 12, 2009 | 12.46 | 12.94 | 12.41 | 12.82 | 1,261,319 | +0.40(+3.20%) |
Nov 11, 2009 | 11.92 | 12.46 | 11.85 | 12.42 | 879,649 | +0.55(+4.60%) |
Nov 10, 2009 | 11.97 | 12.08 | 11.79 | 11.87 | 339,058 | -0.19(-1.54%) |
Nov 09, 2009 | 11.95 | 12.10 | 11.90 | 12.06 | 425,892 | +0.23(+1.94%) |
Nov 06, 2009 | 12.01 | 12.07 | 11.71 | 11.83 | 476,352 | -0.24(-2.00%) |
Nov 05, 2009 | 11.64 | 12.09 | 11.58 | 12.07 | 645,643 | +0.46(+3.95%) |
Nov 04, 2009 | 11.35 | 11.88 | 11.23 | 11.61 | 912,013 | +0.28(+2.46%) |
Nov 03, 2009 | 11.19 | 11.41 | 11.10 | 11.33 | 630,204 | +0.04(+0.33%) |
Nov 02, 2009 | 11.32 | 11.54 | 11.02 | 11.30 | 517,777 | -0.01(-0.11%) |
Oct 30, 2009 | 11.67 | 11.84 | 11.27 | 11.31 | 682,748 | -0.47(-4.00%) |
Oct 29, 2009 | 11.85 | 11.89 | 11.55 | 11.78 | 464,887 | +0.06(+0.53%) |
Oct 28, 2009 | 11.68 | 11.87 | 11.60 | 11.72 | 800,382 | -0.01(-0.11%) |
Oct 27, 2009 | 11.99 | 12.15 | 11.66 | 11.73 | 787,089 | -0.17(-1.41%) |
Oct 26, 2009 | 11.78 | 12.05 | 11.77 | 11.90 | 1,456,430 | +0.24(+2.08%) |
Oct 23, 2009 | 11.63 | 12.43 | 11.44 | 11.66 | 1,935,019 | +0.33(+2.90%) |
Oct 22, 2009 | 10.92 | 11.34 | 10.61 | 11.33 | 880,600 | +0.43(+3.99%) |
Oct 21, 2009 | 11.13 | 11.32 | 10.83 | 10.89 | 580,226 | -0.32(-2.82%) |
Oct 20, 2009 | 11.16 | 11.29 | 11.07 | 11.21 | 545,346 | -0.04(-0.33%) |
Oct 19, 2009 | 11.17 | 11.29 | 11.09 | 11.25 | 432,417 | +0.10(+0.89%) |
Oct 16, 2009 | 11.30 | 11.41 | 11.05 | 11.15 | 289,526 | -0.20(-1.75%) |
Oct 15, 2009 | 11.29 | 11.36 | 11.17 | 11.35 | 298,366 | -0.02(-0.16%) |
Oct 14, 2009 | 11.27 | 11.45 | 11.19 | 11.36 | 456,405 | +0.25(+2.23%) |
Oct 13, 2009 | 11.10 | 11.20 | 10.93 | 11.12 | 324,115 | -0.03(-0.28%) |
Oct 12, 2009 | 11.18 | 11.23 | 11.02 | 11.15 | 385,837 | -0.01(-0.11%) |
Oct 09, 2009 | 11.07 | 11.25 | 10.91 | 11.16 | 387,792 | +0.10(+0.90%) |
Oct 08, 2009 | 11.16 | 11.19 | 11.04 | 11.06 | 294,736 | -0.06(-0.56%) |
Oct 07, 2009 | 11.05 | 11.17 | 10.92 | 11.12 | 123,812 | +0.00(+0.00%) |
Oct 06, 2009 | 11.06 | 11.15 | 10.91 | 11.12 | 189,527 | +0.07(+0.62%) |
Oct 05, 2009 | 10.92 | 11.07 | 10.80 | 11.05 | 261,084 | +0.12(+1.14%) |
Oct 02, 2009 | 10.93 | 11.09 | 10.80 | 10.93 | 219,605 | -0.04(-0.34%) |