Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.71 | 12.34 | 12.34 | 12.34 | 87,080 | -0.34(-2.65%) |
Dec 30, 2009 | 13.04 | 13.08 | 12.39 | 12.68 | 114,149 | -0.49(-3.74%) |
Dec 29, 2009 | 13.26 | 13.26 | 12.95 | 13.17 | 38,300 | -0.09(-0.68%) |
Dec 28, 2009 | 13.31 | 13.60 | 13.18 | 13.26 | 78,869 | +0.07(+0.56%) |
Dec 24, 2009 | 13.20 | 13.31 | 13.19 | 13.19 | 29,202 | +0.01(+0.06%) |
Dec 23, 2009 | 13.23 | 13.37 | 13.00 | 13.18 | 74,871 | +0.01(+0.06%) |
Dec 22, 2009 | 13.30 | 13.30 | 13.14 | 13.17 | 49,963 | -0.14(-1.03%) |
Dec 21, 2009 | 13.36 | 13.40 | 13.10 | 13.31 | 122,320 | -0.06(-0.44%) |
Dec 18, 2009 | 13.10 | 13.36 | 12.87 | 13.36 | 264,392 | +0.45(+3.48%) |
Dec 17, 2009 | 12.64 | 13.21 | 12.59 | 12.92 | 164,800 | +0.12(+0.91%) |
Dec 16, 2009 | 13.05 | 13.05 | 12.60 | 12.80 | 77,278 | -0.07(-0.52%) |
Dec 15, 2009 | 13.18 | 13.28 | 12.79 | 12.87 | 88,381 | -0.33(-2.49%) |
Dec 14, 2009 | 13.26 | 13.28 | 13.01 | 13.19 | 107,652 | +0.07(+0.54%) |
Dec 11, 2009 | 13.32 | 13.32 | 12.90 | 13.12 | 65,807 | -0.05(-0.41%) |
Dec 10, 2009 | 13.46 | 13.62 | 13.16 | 13.18 | 111,022 | -0.27(-2.00%) |
Dec 09, 2009 | 13.35 | 13.46 | 13.01 | 13.45 | 68,665 | +0.15(+1.12%) |
Dec 08, 2009 | 13.19 | 13.43 | 12.98 | 13.30 | 129,478 | +0.01(+0.09%) |
Dec 07, 2009 | 13.41 | 13.41 | 13.08 | 13.29 | 138,337 | -0.06(-0.47%) |
Dec 04, 2009 | 13.08 | 13.47 | 12.58 | 13.35 | 143,414 | +0.57(+4.46%) |
Dec 03, 2009 | 13.23 | 13.24 | 12.75 | 12.78 | 96,395 | -0.34(-2.62%) |
Dec 02, 2009 | 13.03 | 13.37 | 12.96 | 13.12 | 74,400 | +0.07(+0.57%) |
Dec 01, 2009 | 13.05 | 13.37 | 12.86 | 13.05 | 86,414 | +0.12(+0.94%) |
Nov 30, 2009 | 12.41 | 12.99 | 12.24 | 12.93 | 170,537 | +0.52(+4.22%) |
Nov 27, 2009 | 12.47 | 12.77 | 12.36 | 12.40 | 71,885 | -0.33(-2.58%) |
Nov 25, 2009 | 12.88 | 13.10 | 12.73 | 12.73 | 92,159 | -0.15(-1.18%) |
Nov 24, 2009 | 13.06 | 13.16 | 12.47 | 12.88 | 256,050 | -0.09(-0.72%) |
Nov 23, 2009 | 12.67 | 13.35 | 12.17 | 12.98 | 800,125 | +1.64(+14.46%) |
Nov 20, 2009 | 11.16 | 11.43 | 11.16 | 11.34 | 209,879 | +0.10(+0.90%) |
Nov 19, 2009 | 11.56 | 11.63 | 11.21 | 11.24 | 106,092 | -0.42(-3.62%) |
Nov 18, 2009 | 11.89 | 11.90 | 11.50 | 11.66 | 117,046 | -0.27(-2.23%) |
Nov 17, 2009 | 12.06 | 12.06 | 11.84 | 11.92 | 112,357 | -0.18(-1.48%) |
Nov 16, 2009 | 12.03 | 12.29 | 11.93 | 12.10 | 155,410 | +0.16(+1.31%) |
Nov 13, 2009 | 11.73 | 12.28 | 11.53 | 11.95 | 104,525 | +0.26(+2.20%) |
Nov 12, 2009 | 12.12 | 12.69 | 11.56 | 11.69 | 250,415 | -0.52(-4.28%) |
Nov 11, 2009 | 11.71 | 12.25 | 11.56 | 12.21 | 166,687 | +0.50(+4.27%) |
Nov 10, 2009 | 10.76 | 12.49 | 10.76 | 11.71 | 213,931 | +0.91(+8.46%) |
Nov 09, 2009 | 10.67 | 10.83 | 10.50 | 10.80 | 134,770 | +0.23(+2.22%) |
Nov 06, 2009 | 10.32 | 10.67 | 10.32 | 10.57 | 83,979 | +0.12(+1.20%) |
Nov 05, 2009 | 10.11 | 10.47 | 10.11 | 10.44 | 124,781 | +0.49(+4.90%) |
Nov 04, 2009 | 10.21 | 10.35 | 9.878 | 9.952 | 180,011 | -0.16(-1.55%) |
Nov 03, 2009 | 10.08 | 10.16 | 9.658 | 10.11 | 149,015 | -0.05(-0.54%) |
Nov 02, 2009 | 10.39 | 10.40 | 9.988 | 10.16 | 81,379 | -0.15(-1.48%) |
Oct 30, 2009 | 10.87 | 10.92 | 10.26 | 10.32 | 182,702 | -0.65(-5.94%) |
Oct 29, 2009 | 10.80 | 11.11 | 10.57 | 10.97 | 116,280 | +0.29(+2.71%) |
Oct 28, 2009 | 11.53 | 11.64 | 10.65 | 10.68 | 112,597 | -0.94(-8.10%) |
Oct 27, 2009 | 11.76 | 11.76 | 11.47 | 11.62 | 194,517 | -0.05(-0.40%) |
Oct 26, 2009 | 12.06 | 12.16 | 11.62 | 11.67 | 270,175 | -0.40(-3.33%) |
Oct 23, 2009 | 12.02 | 12.49 | 11.83 | 12.07 | 221,512 | -0.43(-3.44%) |
Oct 22, 2009 | 12.66 | 12.66 | 12.14 | 12.50 | 210,094 | -0.17(-1.33%) |
Oct 21, 2009 | 12.74 | 12.78 | 12.67 | 12.67 | 197,155 | -0.14(-1.07%) |
Oct 20, 2009 | 12.72 | 12.89 | 12.46 | 12.80 | 90,289 | -0.10(-0.76%) |
Oct 19, 2009 | 12.84 | 12.90 | 12.69 | 12.90 | 60,054 | +0.16(+1.29%) |
Oct 16, 2009 | 12.32 | 12.79 | 12.14 | 12.74 | 275,254 | +0.39(+3.19%) |
Oct 15, 2009 | 12.31 | 12.45 | 12.00 | 12.34 | 85,057 | -0.06(-0.50%) |
Oct 14, 2009 | 12.18 | 12.40 | 12.18 | 12.40 | 104,822 | +0.27(+2.19%) |
Oct 13, 2009 | 11.65 | 12.15 | 11.55 | 12.14 | 115,837 | +0.42(+3.60%) |
Oct 12, 2009 | 11.68 | 11.87 | 11.52 | 11.72 | 57,025 | +0.00(+0.03%) |
Oct 09, 2009 | 11.65 | 11.72 | 11.50 | 11.71 | 87,439 | -0.00(-0.03%) |
Oct 08, 2009 | 11.54 | 11.87 | 11.32 | 11.72 | 144,423 | +0.32(+2.77%) |
Oct 07, 2009 | 11.19 | 11.46 | 11.11 | 11.40 | 72,297 | +0.17(+1.53%) |
Oct 06, 2009 | 10.93 | 11.23 | 10.59 | 11.23 | 91,900 | +0.30(+2.75%) |
Oct 05, 2009 | 10.32 | 11.15 | 10.32 | 10.93 | 102,125 | +0.64(+6.22%) |
Oct 02, 2009 | 10.00 | 10.36 | 10.00 | 10.29 | 97,079 | +0.13(+1.31%) |