Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.19 | 12.19 | 12.19 | 0 | -0.03(-0.25%) | |
Dec 30, 2009 | 12.22 | 12.27 | 12.17 | 12.22 | 58,234 | -0.05(-0.41%) |
Dec 29, 2009 | 12.34 | 12.34 | 12.20 | 12.27 | 86,276 | -0.08(-0.65%) |
Dec 28, 2009 | 12.33 | 12.35 | 12.25 | 12.35 | 136,251 | +0.16(+1.31%) |
Dec 24, 2009 | 12.12 | 12.19 | 12.12 | 12.19 | 55,970 | +0.06(+0.49%) |
Dec 23, 2009 | 12.05 | 12.19 | 12.05 | 12.13 | 99,593 | +0.03(+0.25%) |
Dec 22, 2009 | 12.07 | 12.14 | 12.00 | 12.10 | 168,517 | +0.04(+0.33%) |
Dec 21, 2009 | 12.03 | 12.16 | 12.03 | 12.06 | 123,685 | +0.11(+0.92%) |
Dec 18, 2009 | 12.00 | 12.02 | 11.89 | 11.95 | 172,350 | -0.08(-0.67%) |
Dec 17, 2009 | 12.07 | 12.14 | 12.01 | 12.03 | 137,139 | -0.18(-1.47%) |
Dec 16, 2009 | 12.25 | 12.32 | 12.15 | 12.21 | 106,968 | +0.16(+1.33%) |
Dec 15, 2009 | 12.07 | 12.15 | 12.04 | 12.05 | 70,847 | -0.07(-0.58%) |
Dec 14, 2009 | 12.14 | 12.15 | 12.10 | 12.12 | 173,532 | -0.01(-0.08%) |
Dec 11, 2009 | 12.16 | 12.20 | 12.05 | 12.13 | 72,231 | +0.00(+0.00%) |
Dec 10, 2009 | 12.15 | 12.20 | 12.06 | 12.13 | 46,423 | +0.23(+1.93%) |
Dec 09, 2009 | 11.96 | 12.00 | 11.80 | 11.90 | 41,354 | +0.04(+0.34%) |
Dec 08, 2009 | 12.03 | 12.03 | 11.84 | 11.86 | 146,526 | -0.29(-2.39%) |
Dec 07, 2009 | 12.16 | 12.22 | 12.11 | 12.15 | 133,657 | +0.03(+0.25%) |
Dec 04, 2009 | 12.35 | 12.35 | 12.07 | 12.12 | 166,657 | -0.14(-1.14%) |
Dec 03, 2009 | 12.38 | 12.39 | 12.25 | 12.26 | 100,862 | -0.04(-0.33%) |
Dec 02, 2009 | 12.26 | 12.34 | 12.23 | 12.30 | 99,706 | +0.08(+0.65%) |
Dec 01, 2009 | 12.22 | 12.26 | 12.11 | 12.22 | 34,437 | +0.24(+2.00%) |
Nov 30, 2009 | 11.94 | 12.09 | 11.86 | 11.98 | 198,682 | -0.07(-0.58%) |
Nov 27, 2009 | 11.86 | 12.14 | 11.86 | 12.05 | 34,017 | -0.25(-2.03%) |
Nov 25, 2009 | 12.24 | 12.35 | 12.22 | 12.30 | 70,639 | +0.04(+0.33%) |
Nov 24, 2009 | 12.32 | 12.36 | 12.23 | 12.26 | 64,551 | -0.01(-0.08%) |
Nov 23, 2009 | 12.34 | 12.38 | 12.23 | 12.27 | 278,929 | -0.01(-0.08%) |
Nov 20, 2009 | 12.26 | 12.30 | 12.22 | 12.28 | 67,196 | +0.13(+1.07%) |
Nov 19, 2009 | 12.20 | 12.20 | 11.99 | 12.15 | 56,764 | -0.44(-3.49%) |
Nov 18, 2009 | 12.80 | 12.81 | 12.55 | 12.59 | 194,728 | -0.28(-2.18%) |
Nov 17, 2009 | 13.00 | 13.02 | 12.78 | 12.87 | 36,527 | -0.18(-1.38%) |
Nov 16, 2009 | 12.85 | 13.05 | 12.85 | 13.05 | 85,047 | +0.42(+3.33%) |
Nov 13, 2009 | 12.50 | 12.71 | 12.46 | 12.63 | 49,035 | +0.09(+0.72%) |
Nov 12, 2009 | 12.63 | 12.71 | 12.49 | 12.54 | 35,064 | -0.08(-0.63%) |
Nov 11, 2009 | 12.63 | 12.72 | 12.51 | 12.62 | 116,644 | +0.10(+0.80%) |
Nov 10, 2009 | 12.53 | 12.62 | 12.45 | 12.52 | 26,745 | +0.02(+0.16%) |
Nov 09, 2009 | 12.35 | 12.56 | 12.35 | 12.50 | 58,122 | +0.26(+2.12%) |
Nov 06, 2009 | 12.14 | 12.35 | 12.14 | 12.24 | 111,126 | -0.08(-0.65%) |
Nov 05, 2009 | 12.24 | 12.40 | 12.24 | 12.32 | 34,558 | +0.19(+1.57%) |
Nov 04, 2009 | 12.14 | 12.30 | 12.09 | 12.13 | 29,180 | +0.23(+1.93%) |
Nov 03, 2009 | 11.86 | 11.98 | 11.78 | 11.90 | 71,262 | -0.27(-2.22%) |
Nov 02, 2009 | 12.08 | 12.36 | 12.02 | 12.17 | 231,454 | +0.17(+1.42%) |
Oct 30, 2009 | 12.34 | 12.47 | 11.90 | 12.00 | 33,499 | -0.40(-3.23%) |
Oct 29, 2009 | 12.31 | 12.48 | 12.31 | 12.40 | 55,107 | +0.13(+1.06%) |
Oct 28, 2009 | 12.34 | 12.41 | 12.20 | 12.27 | 132,280 | -0.18(-1.45%) |
Oct 27, 2009 | 12.52 | 12.54 | 12.34 | 12.45 | 55,705 | +0.19(+1.55%) |
Oct 26, 2009 | 12.55 | 12.64 | 12.23 | 12.26 | 254,437 | -0.18(-1.45%) |
Oct 23, 2009 | 12.45 | 12.45 | 12.34 | 12.44 | 489,096 | -0.05(-0.40%) |
Oct 22, 2009 | 12.51 | 12.57 | 12.36 | 12.49 | 97,530 | +0.14(+1.13%) |
Oct 21, 2009 | 12.25 | 12.55 | 12.25 | 12.35 | 80,082 | +0.05(+0.41%) |
Oct 20, 2009 | 12.24 | 12.31 | 12.23 | 12.30 | 59,149 | +0.06(+0.49%) |
Oct 19, 2009 | 12.21 | 12.32 | 12.20 | 12.24 | 35,309 | +0.13(+1.07%) |
Oct 16, 2009 | 12.12 | 12.12 | 12.03 | 12.11 | 52,410 | -0.01(-0.08%) |
Oct 15, 2009 | 11.95 | 12.16 | 11.95 | 12.12 | 54,717 | +0.04(+0.33%) |
Oct 14, 2009 | 12.05 | 12.10 | 12.00 | 12.08 | 126,608 | +0.08(+0.67%) |
Oct 13, 2009 | 12.05 | 12.10 | 11.95 | 12.00 | 157,278 | -0.14(-1.15%) |
Oct 12, 2009 | 12.15 | 12.18 | 12.05 | 12.14 | 44,621 | +0.15(+1.25%) |
Oct 09, 2009 | 12.05 | 12.07 | 11.96 | 11.99 | 114,420 | -0.11(-0.91%) |
Oct 08, 2009 | 12.07 | 12.17 | 12.06 | 12.10 | 243,224 | +0.22(+1.85%) |
Oct 07, 2009 | 11.85 | 11.95 | 11.77 | 11.88 | 129,901 | -0.02(-0.17%) |
Oct 06, 2009 | 11.77 | 12.02 | 11.77 | 11.90 | 104,550 | +0.13(+1.10%) |
Oct 05, 2009 | 11.53 | 11.80 | 11.52 | 11.77 | 264,907 | +0.14(+1.20%) |
Oct 02, 2009 | 11.56 | 11.71 | 11.52 | 11.63 | 41,759 | -0.12(-1.02%) |