Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.63 | 12.37 | 12.37 | 12.37 | 124,233 | -0.22(-1.78%) |
Dec 30, 2009 | 12.71 | 12.77 | 12.50 | 12.60 | 158,106 | -0.11(-0.86%) |
Dec 29, 2009 | 12.69 | 12.81 | 12.59 | 12.71 | 124,533 | +0.08(+0.66%) |
Dec 28, 2009 | 12.75 | 12.80 | 12.61 | 12.62 | 140,109 | -0.13(-1.01%) |
Dec 24, 2009 | 12.65 | 12.75 | 12.58 | 12.75 | 43,202 | +0.19(+1.48%) |
Dec 23, 2009 | 12.63 | 12.75 | 12.51 | 12.56 | 173,125 | +0.00(+0.00%) |
Dec 22, 2009 | 12.47 | 12.62 | 12.47 | 12.56 | 218,325 | +0.07(+0.56%) |
Dec 21, 2009 | 12.47 | 12.72 | 12.36 | 12.49 | 223,340 | +0.03(+0.26%) |
Dec 18, 2009 | 12.17 | 12.46 | 12.12 | 12.46 | 669,483 | +0.42(+3.51%) |
Dec 17, 2009 | 11.91 | 12.14 | 11.82 | 12.04 | 147,605 | +0.08(+0.70%) |
Dec 16, 2009 | 12.08 | 12.21 | 11.85 | 11.96 | 163,809 | -0.04(-0.37%) |
Dec 15, 2009 | 12.16 | 12.23 | 11.99 | 12.00 | 295,888 | -0.17(-1.37%) |
Dec 14, 2009 | 11.90 | 12.17 | 11.89 | 12.17 | 169,479 | +0.30(+2.54%) |
Dec 11, 2009 | 11.90 | 11.94 | 11.75 | 11.87 | 133,821 | -0.08(-0.64%) |
Dec 10, 2009 | 12.08 | 12.12 | 11.84 | 11.94 | 174,735 | -0.04(-0.37%) |
Dec 09, 2009 | 12.12 | 12.13 | 11.79 | 11.99 | 235,390 | -0.09(-0.74%) |
Dec 08, 2009 | 11.97 | 12.20 | 11.90 | 12.08 | 209,020 | +0.02(+0.16%) |
Dec 07, 2009 | 12.12 | 12.21 | 11.92 | 12.06 | 138,875 | -0.03(-0.26%) |
Dec 04, 2009 | 11.89 | 12.15 | 11.83 | 12.09 | 247,517 | +0.37(+3.17%) |
Dec 03, 2009 | 12.00 | 12.11 | 11.69 | 11.72 | 206,690 | -0.21(-1.72%) |
Dec 02, 2009 | 11.88 | 12.16 | 11.66 | 11.92 | 156,091 | +0.07(+0.59%) |
Dec 01, 2009 | 12.02 | 12.02 | 11.69 | 11.85 | 203,501 | -0.04(-0.32%) |
Nov 30, 2009 | 11.53 | 11.93 | 11.40 | 11.89 | 317,016 | +0.36(+3.11%) |
Nov 27, 2009 | 11.55 | 11.78 | 11.53 | 11.53 | 104,373 | -0.20(-1.69%) |
Nov 25, 2009 | 12.09 | 12.14 | 11.73 | 11.73 | 120,942 | -0.34(-2.81%) |
Nov 24, 2009 | 12.24 | 12.27 | 11.90 | 12.07 | 182,261 | -0.20(-1.62%) |
Nov 23, 2009 | 12.09 | 12.34 | 12.08 | 12.27 | 266,795 | +0.33(+2.79%) |
Nov 20, 2009 | 11.64 | 11.99 | 11.57 | 11.94 | 208,531 | +0.17(+1.47%) |
Nov 19, 2009 | 12.01 | 12.01 | 11.65 | 11.76 | 262,119 | -0.34(-2.81%) |
Nov 18, 2009 | 12.15 | 12.24 | 11.98 | 12.10 | 130,854 | -0.03(-0.26%) |
Nov 17, 2009 | 11.87 | 12.31 | 11.82 | 12.14 | 211,539 | +0.19(+1.55%) |
Nov 16, 2009 | 11.67 | 12.17 | 11.60 | 11.95 | 353,447 | +0.44(+3.84%) |
Nov 13, 2009 | 11.44 | 11.57 | 11.28 | 11.51 | 253,003 | +0.10(+0.84%) |
Nov 12, 2009 | 11.72 | 11.94 | 11.35 | 11.41 | 362,858 | -0.30(-2.57%) |
Nov 11, 2009 | 11.78 | 12.06 | 11.64 | 11.71 | 168,193 | +0.08(+0.66%) |
Nov 10, 2009 | 11.54 | 11.74 | 11.49 | 11.64 | 263,653 | +0.01(+0.06%) |
Nov 09, 2009 | 11.73 | 11.80 | 11.59 | 11.63 | 208,098 | +0.04(+0.39%) |
Nov 06, 2009 | 11.53 | 11.78 | 11.49 | 11.58 | 272,478 | +0.10(+0.84%) |
Nov 05, 2009 | 11.67 | 11.80 | 11.46 | 11.49 | 327,373 | -0.11(-0.94%) |
Nov 04, 2009 | 11.90 | 11.90 | 11.53 | 11.60 | 445,142 | -0.24(-2.06%) |
Nov 03, 2009 | 11.69 | 11.85 | 11.49 | 11.84 | 309,615 | +0.08(+0.71%) |
Nov 02, 2009 | 12.04 | 12.23 | 11.46 | 11.76 | 335,921 | -0.17(-1.40%) |
Oct 30, 2009 | 12.29 | 12.53 | 11.80 | 11.92 | 409,160 | -0.50(-4.02%) |
Oct 29, 2009 | 12.34 | 12.55 | 12.10 | 12.42 | 383,105 | +0.24(+2.00%) |
Oct 28, 2009 | 12.21 | 12.31 | 11.80 | 12.18 | 463,397 | -0.05(-0.42%) |
Oct 27, 2009 | 11.83 | 12.49 | 11.82 | 12.23 | 555,338 | +0.41(+3.47%) |
Oct 26, 2009 | 11.42 | 11.85 | 11.32 | 11.82 | 642,543 | +0.47(+4.18%) |
Oct 23, 2009 | 10.96 | 11.37 | 10.90 | 11.35 | 458,981 | +0.31(+2.85%) |
Oct 22, 2009 | 10.50 | 11.19 | 10.48 | 11.03 | 338,991 | +0.48(+4.55%) |
Oct 21, 2009 | 10.98 | 11.24 | 10.49 | 10.55 | 497,547 | -0.49(-4.47%) |
Oct 20, 2009 | 10.96 | 11.05 | 10.91 | 11.05 | 251,504 | -0.24(-2.10%) |
Oct 19, 2009 | 11.35 | 11.41 | 11.17 | 11.28 | 130,854 | +0.01(+0.11%) |
Oct 16, 2009 | 11.40 | 11.40 | 11.12 | 11.27 | 282,521 | -0.26(-2.28%) |
Oct 15, 2009 | 11.49 | 11.54 | 11.26 | 11.53 | 200,695 | +0.01(+0.11%) |
Oct 14, 2009 | 11.60 | 11.60 | 11.34 | 11.52 | 216,263 | +0.12(+1.07%) |
Oct 13, 2009 | 11.54 | 11.57 | 11.30 | 11.40 | 206,929 | -0.15(-1.28%) |
Oct 12, 2009 | 11.59 | 11.68 | 11.46 | 11.55 | 166,468 | -0.09(-0.77%) |
Oct 09, 2009 | 11.44 | 11.66 | 11.25 | 11.64 | 258,128 | +0.24(+2.14%) |
Oct 08, 2009 | 11.46 | 11.53 | 11.26 | 11.39 | 187,126 | +0.04(+0.39%) |
Oct 07, 2009 | 11.49 | 11.49 | 11.16 | 11.35 | 171,756 | -0.16(-1.39%) |
Oct 06, 2009 | 11.33 | 11.71 | 11.23 | 11.51 | 234,862 | +0.28(+2.51%) |
Oct 05, 2009 | 11.24 | 11.46 | 11.09 | 11.23 | 324,962 | +0.08(+0.75%) |
Oct 02, 2009 | 11.06 | 11.28 | 10.70 | 11.14 | 338,432 | -0.08(-0.74%) |