Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.51 | 12.52 | 12.52 | 12.52 | 12,900 | -0.07(-0.56%) |
Dec 30, 2009 | 12.54 | 12.94 | 12.27 | 12.59 | 29,487 | +0.04(+0.32%) |
Dec 29, 2009 | 12.59 | 12.76 | 12.31 | 12.55 | 44,682 | +0.02(+0.16%) |
Dec 28, 2009 | 12.91 | 12.91 | 12.25 | 12.53 | 23,020 | -0.18(-1.42%) |
Dec 24, 2009 | 12.75 | 12.82 | 12.35 | 12.71 | 20,833 | +0.03(+0.24%) |
Dec 23, 2009 | 12.69 | 12.75 | 12.54 | 12.68 | 8,652 | +0.14(+1.12%) |
Dec 22, 2009 | 12.42 | 12.94 | 12.36 | 12.54 | 18,425 | -0.13(-1.03%) |
Dec 21, 2009 | 12.64 | 12.94 | 12.52 | 12.67 | 9,224 | +0.06(+0.48%) |
Dec 18, 2009 | 12.75 | 12.95 | 12.57 | 12.61 | 53,308 | +0.06(+0.48%) |
Dec 17, 2009 | 12.84 | 12.84 | 12.36 | 12.55 | 11,662 | -0.45(-3.46%) |
Dec 16, 2009 | 12.90 | 13.38 | 12.88 | 13.00 | 34,787 | +0.22(+1.72%) |
Dec 15, 2009 | 13.12 | 13.15 | 12.78 | 12.78 | 20,444 | -0.32(-2.44%) |
Dec 14, 2009 | 13.12 | 13.20 | 13.00 | 13.10 | 42,944 | +0.21(+1.63%) |
Dec 11, 2009 | 13.10 | 13.30 | 12.89 | 12.89 | 143,482 | -0.13(-1.00%) |
Dec 10, 2009 | 12.25 | 13.39 | 12.25 | 13.02 | 92,859 | -0.06(-0.46%) |
Dec 09, 2009 | 13.10 | 13.23 | 12.95 | 13.08 | 13,821 | +0.18(+1.40%) |
Dec 08, 2009 | 12.81 | 13.18 | 12.70 | 12.90 | 18,211 | +0.01(+0.08%) |
Dec 07, 2009 | 12.69 | 12.90 | 12.35 | 12.89 | 44,399 | +0.07(+0.55%) |
Dec 04, 2009 | 11.75 | 12.97 | 11.75 | 12.82 | 121,239 | +1.33(+11.58%) |
Dec 03, 2009 | 11.85 | 11.85 | 11.27 | 11.49 | 19,584 | -0.36(-3.04%) |
Dec 02, 2009 | 11.62 | 11.99 | 11.62 | 11.85 | 13,441 | +0.13(+1.11%) |
Dec 01, 2009 | 11.51 | 12.12 | 11.29 | 11.72 | 27,881 | +0.32(+2.81%) |
Nov 30, 2009 | 11.30 | 11.50 | 11.25 | 11.40 | 20,830 | +0.09(+0.80%) |
Nov 27, 2009 | 11.54 | 11.64 | 11.26 | 11.31 | 12,885 | -0.31(-2.67%) |
Nov 25, 2009 | 11.37 | 11.98 | 11.34 | 11.62 | 13,544 | +0.00(+0.00%) |
Nov 24, 2009 | 11.45 | 11.69 | 11.18 | 11.62 | 19,046 | +0.09(+0.78%) |
Nov 23, 2009 | 11.23 | 11.62 | 11.16 | 11.53 | 34,428 | +0.44(+3.97%) |
Nov 20, 2009 | 11.16 | 11.39 | 11.05 | 11.09 | 15,462 | -0.06(-0.54%) |
Nov 19, 2009 | 11.49 | 11.49 | 11.06 | 11.15 | 24,129 | -0.45(-3.88%) |
Nov 18, 2009 | 11.56 | 11.83 | 11.51 | 11.60 | 39,289 | +0.07(+0.61%) |
Nov 17, 2009 | 11.74 | 11.74 | 11.19 | 11.53 | 13,578 | +0.03(+0.26%) |
Nov 16, 2009 | 11.32 | 11.84 | 11.24 | 11.50 | 13,165 | +0.29(+2.59%) |
Nov 13, 2009 | 11.02 | 11.30 | 10.78 | 11.21 | 19,410 | +0.15(+1.36%) |
Nov 12, 2009 | 11.76 | 12.02 | 11.00 | 11.06 | 13,961 | -0.68(-5.79%) |
Nov 11, 2009 | 11.60 | 11.86 | 11.57 | 11.74 | 7,808 | +0.24(+2.09%) |
Nov 10, 2009 | 11.59 | 11.65 | 11.47 | 11.50 | 21,460 | -0.11(-0.95%) |
Nov 09, 2009 | 11.33 | 12.02 | 11.33 | 11.61 | 13,700 | +0.31(+2.74%) |
Nov 06, 2009 | 11.25 | 11.49 | 11.10 | 11.30 | 18,557 | -0.04(-0.35%) |
Nov 05, 2009 | 11.01 | 11.47 | 11.01 | 11.34 | 21,589 | +0.44(+4.04%) |
Nov 04, 2009 | 11.25 | 11.50 | 10.90 | 10.90 | 28,879 | -0.35(-3.11%) |
Nov 03, 2009 | 11.15 | 11.31 | 11.08 | 11.25 | 27,757 | +0.06(+0.54%) |
Nov 02, 2009 | 11.62 | 11.62 | 11.10 | 11.19 | 18,569 | -0.04(-0.36%) |
Oct 30, 2009 | 11.53 | 11.53 | 11.17 | 11.23 | 34,617 | -0.40(-3.44%) |
Oct 29, 2009 | 11.33 | 11.66 | 11.19 | 11.63 | 16,443 | +0.29(+2.56%) |
Oct 28, 2009 | 11.68 | 11.82 | 11.26 | 11.34 | 21,393 | -0.27(-2.33%) |
Oct 27, 2009 | 11.80 | 11.85 | 11.53 | 11.61 | 20,031 | -0.14(-1.19%) |
Oct 26, 2009 | 11.97 | 12.17 | 11.52 | 11.75 | 22,772 | -0.23(-1.92%) |
Oct 23, 2009 | 12.15 | 12.52 | 11.98 | 11.98 | 38,110 | -0.30(-2.44%) |
Oct 22, 2009 | 12.16 | 12.50 | 12.10 | 12.28 | 60,301 | -0.51(-3.99%) |
Oct 21, 2009 | 13.15 | 13.34 | 12.68 | 12.79 | 20,810 | -0.23(-1.77%) |
Oct 20, 2009 | 13.09 | 13.39 | 13.02 | 13.02 | 8,805 | -0.36(-2.69%) |
Oct 19, 2009 | 13.22 | 13.39 | 12.84 | 13.38 | 15,137 | +0.28(+2.14%) |
Oct 16, 2009 | 13.14 | 13.28 | 13.06 | 13.10 | 18,802 | +0.00(+0.00%) |
Oct 15, 2009 | 13.05 | 13.45 | 13.04 | 13.10 | 264,857 | -0.04(-0.30%) |
Oct 14, 2009 | 12.83 | 13.16 | 12.77 | 13.14 | 15,607 | +0.38(+2.98%) |
Oct 13, 2009 | 12.85 | 12.85 | 12.60 | 12.76 | 6,356 | -0.08(-0.62%) |
Oct 12, 2009 | 12.63 | 12.86 | 12.63 | 12.84 | 12,258 | +0.13(+1.02%) |
Oct 09, 2009 | 12.61 | 12.73 | 12.24 | 12.71 | 6,509 | +0.10(+0.79%) |
Oct 08, 2009 | 12.33 | 12.74 | 12.17 | 12.61 | 43,985 | +0.36(+2.94%) |
Oct 07, 2009 | 12.61 | 12.61 | 12.08 | 12.25 | 14,346 | -0.26(-2.08%) |
Oct 06, 2009 | 12.29 | 12.86 | 11.98 | 12.51 | 25,739 | +0.29(+2.37%) |
Oct 05, 2009 | 11.95 | 12.29 | 11.95 | 12.22 | 15,244 | +0.19(+1.58%) |
Oct 02, 2009 | 12.19 | 12.48 | 12.00 | 12.03 | 37,194 | -0.16(-1.31%) |