Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.80 | 11.67 | 11.67 | 11.67 | 600 | -0.03(-0.23%) |
Dec 30, 2009 | 11.72 | 11.85 | 11.50 | 11.70 | 143,472 | +0.00(+0.00%) |
Dec 29, 2009 | 11.30 | 11.78 | 11.30 | 11.70 | 28,420 | +0.42(+3.72%) |
Dec 28, 2009 | 11.22 | 11.40 | 11.20 | 11.28 | 12,400 | +0.08(+0.71%) |
Dec 24, 2009 | 10.95 | 11.20 | 10.90 | 11.20 | 2,500 | +0.14(+1.27%) |
Dec 23, 2009 | 11.13 | 11.20 | 9.330 | 11.06 | 29,250 | -0.06(-0.54%) |
Dec 22, 2009 | 11.20 | 11.20 | 10.90 | 11.12 | 7,300 | +0.00(+0.00%) |
Dec 21, 2009 | 11.30 | 11.45 | 11.10 | 11.12 | 106,250 | -0.38(-3.30%) |
Dec 18, 2009 | 12.97 | 11.50 | 10.85 | 11.50 | 201,700 | +0.64(+5.89%) |
Dec 17, 2009 | 10.90 | 10.90 | 10.60 | 10.86 | 116,590 | +0.27(+2.55%) |
Dec 16, 2009 | 10.69 | 10.72 | 10.54 | 10.59 | 494,534 | +0.04(+0.38%) |
Dec 15, 2009 | 10.76 | 10.79 | 10.55 | 10.55 | 292,585 | -0.12(-1.12%) |
Dec 14, 2009 | 10.71 | 10.79 | 10.61 | 10.67 | 14,800 | +0.10(+0.95%) |
Dec 11, 2009 | 10.85 | 10.85 | 10.51 | 10.57 | 41,800 | -0.03(-0.28%) |
Dec 10, 2009 | 10.49 | 10.80 | 10.49 | 10.60 | 41,170 | -0.04(-0.38%) |
Dec 09, 2009 | 10.77 | 10.77 | 10.55 | 10.64 | 25,010 | -0.12(-1.12%) |
Dec 08, 2009 | 10.75 | 11.00 | 10.22 | 10.76 | 51,660 | +0.14(+1.31%) |
Dec 07, 2009 | 11.01 | 11.01 | 10.59 | 10.62 | 14,125 | -0.23(-2.11%) |
Dec 04, 2009 | 10.85 | 10.95 | 10.60 | 10.85 | 16,500 | +0.20(+1.83%) |
Dec 03, 2009 | 10.73 | 10.74 | 10.60 | 10.65 | 15,510 | -0.08(-0.70%) |
Dec 02, 2009 | 10.72 | 10.86 | 10.70 | 10.73 | 11,940 | -0.02(-0.19%) |
Dec 01, 2009 | 10.62 | 10.90 | 10.55 | 10.75 | 31,200 | +0.19(+1.80%) |
Nov 30, 2009 | 10.75 | 10.75 | 10.55 | 10.56 | 11,600 | -0.17(-1.58%) |
Nov 27, 2009 | 10.99 | 10.99 | 10.70 | 10.73 | 6,500 | -0.36(-3.25%) |
Nov 25, 2009 | 11.10 | 11.13 | 11.05 | 11.09 | 9,085 | -0.02(-0.18%) |
Nov 24, 2009 | 11.24 | 11.25 | 11.09 | 11.11 | 27,680 | -0.13(-1.16%) |
Nov 23, 2009 | 11.27 | 11.35 | 11.20 | 11.24 | 16,900 | -0.04(-0.35%) |
Nov 20, 2009 | 11.20 | 11.44 | 11.20 | 11.28 | 39,050 | +0.18(+1.62%) |
Nov 19, 2009 | 11.10 | 11.30 | 10.95 | 11.10 | 29,789 | +0.10(+0.91%) |
Nov 18, 2009 | 10.86 | 11.00 | 10.86 | 11.00 | 12,500 | +0.15(+1.36%) |
Nov 17, 2009 | 10.99 | 11.03 | 10.85 | 10.85 | 14,465 | -0.18(-1.61%) |
Nov 16, 2009 | 10.97 | 11.10 | 10.97 | 11.03 | 30,881 | +0.07(+0.64%) |
Nov 13, 2009 | 10.95 | 11.02 | 10.95 | 10.96 | 19,805 | +0.01(+0.09%) |
Nov 12, 2009 | 11.05 | 11.06 | 10.95 | 10.95 | 9,300 | -0.06(-0.54%) |
Nov 11, 2009 | 11.14 | 11.16 | 10.95 | 11.01 | 11,818 | -0.07(-0.63%) |
Nov 10, 2009 | 11.34 | 11.34 | 11.03 | 11.08 | 26,058 | -0.06(-0.54%) |
Nov 09, 2009 | 11.39 | 11.39 | 11.00 | 11.14 | 45,500 | -0.19(-1.68%) |
Nov 06, 2009 | 11.12 | 11.50 | 11.12 | 11.33 | 26,600 | +0.18(+1.61%) |
Nov 05, 2009 | 11.44 | 11.44 | 11.10 | 11.15 | 21,525 | -0.21(-1.85%) |
Nov 04, 2009 | 11.40 | 11.60 | 11.10 | 11.36 | 37,833 | +0.13(+1.16%) |
Nov 03, 2009 | 10.94 | 11.30 | 10.87 | 11.23 | 83,008 | +0.28(+2.56%) |
Nov 02, 2009 | 10.99 | 11.10 | 10.90 | 10.95 | 26,100 | +0.00(+0.00%) |
Oct 30, 2009 | 11.48 | 11.48 | 10.79 | 10.95 | 57,932 | -0.53(-4.62%) |
Oct 29, 2009 | 11.30 | 11.50 | 11.24 | 11.48 | 6,200 | +0.18(+1.59%) |
Oct 28, 2009 | 11.75 | 11.75 | 11.17 | 11.30 | 71,033 | -0.51(-4.32%) |
Oct 27, 2009 | 11.98 | 12.02 | 11.60 | 11.81 | 52,018 | -0.19(-1.58%) |
Oct 26, 2009 | 12.28 | 12.35 | 11.92 | 12.00 | 34,570 | -0.26(-2.12%) |
Oct 23, 2009 | 12.11 | 12.26 | 12.10 | 12.26 | 34,180 | +0.03(+0.25%) |
Oct 22, 2009 | 12.20 | 12.23 | 11.81 | 12.23 | 81,984 | +0.03(+0.25%) |
Oct 21, 2009 | 12.37 | 12.37 | 12.18 | 12.20 | 48,244 | -0.20(-1.61%) |
Oct 20, 2009 | 12.40 | 12.47 | 12.30 | 12.40 | 83,371 | -0.13(-1.04%) |
Oct 19, 2009 | 12.50 | 12.63 | 12.48 | 12.53 | 34,924 | -0.02(-0.16%) |
Oct 16, 2009 | 12.65 | 12.90 | 12.49 | 12.55 | 143,850 | +0.05(+0.40%) |
Oct 15, 2009 | 12.60 | 12.60 | 12.45 | 12.50 | 234,070 | -0.08(-0.64%) |
Oct 14, 2009 | 12.75 | 12.75 | 12.25 | 12.58 | 282,750 | -0.06(-0.47%) |
Oct 13, 2009 | 13.05 | 13.05 | 12.45 | 12.64 | 165,314 | -0.26(-2.02%) |
Oct 12, 2009 | 12.95 | 13.83 | 12.75 | 12.90 | 11,330 | +0.15(+1.18%) |