Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.90 | 13.18 | 13.18 | 13.18 | 4,000 | +0.03(+0.23%) |
Dec 30, 2009 | 13.19 | 13.32 | 13.15 | 13.15 | 4,994 | -0.14(-1.05%) |
Dec 29, 2009 | 13.36 | 13.36 | 13.15 | 13.29 | 7,870 | +0.07(+0.53%) |
Dec 28, 2009 | 13.30 | 13.37 | 13.22 | 13.22 | 3,852 | -0.18(-1.34%) |
Dec 24, 2009 | 13.98 | 13.98 | 13.39 | 13.40 | 1,923 | -0.02(-0.16%) |
Dec 23, 2009 | 13.17 | 13.43 | 13.15 | 13.42 | 7,064 | +0.27(+2.07%) |
Dec 22, 2009 | 13.55 | 13.58 | 13.15 | 13.15 | 8,166 | -0.40(-2.95%) |
Dec 21, 2009 | 13.40 | 13.55 | 13.40 | 13.55 | 5,390 | +0.13(+1.01%) |
Dec 18, 2009 | 13.37 | 13.45 | 13.37 | 13.41 | 5,830 | +0.05(+0.38%) |
Dec 17, 2009 | 13.37 | 13.37 | 13.36 | 13.36 | 1,400 | +0.08(+0.63%) |
Dec 16, 2009 | 13.29 | 13.45 | 13.17 | 13.28 | 4,000 | +0.12(+0.95%) |
Dec 15, 2009 | 13.28 | 13.28 | 13.14 | 13.16 | 3,160 | -0.04(-0.34%) |
Dec 14, 2009 | 13.24 | 13.24 | 13.20 | 13.20 | 11,800 | +0.02(+0.15%) |
Dec 11, 2009 | 13.18 | 13.18 | 13.10 | 13.18 | 2,622 | +0.18(+1.38%) |
Dec 10, 2009 | 13.19 | 13.25 | 13.00 | 13.00 | 3,155 | -0.25(-1.89%) |
Dec 09, 2009 | 13.10 | 13.25 | 13.06 | 13.25 | 4,304 | +0.30(+2.32%) |
Dec 08, 2009 | 13.24 | 13.24 | 12.95 | 12.95 | 3,400 | -0.19(-1.45%) |
Dec 07, 2009 | 13.20 | 13.25 | 12.84 | 13.14 | 10,174 | +0.14(+1.04%) |
Dec 04, 2009 | 12.20 | 13.50 | 12.20 | 13.00 | 7,177 | -0.18(-1.36%) |
Dec 03, 2009 | 13.30 | 13.30 | 13.16 | 13.18 | 7,042 | +0.24(+1.84%) |
Dec 02, 2009 | 13.23 | 13.23 | 12.95 | 12.95 | 2,975 | -0.12(-0.95%) |
Dec 01, 2009 | 12.98 | 13.30 | 12.98 | 13.07 | 7,729 | +0.15(+1.16%) |
Nov 30, 2009 | 13.03 | 13.03 | 12.79 | 12.92 | 9,372 | +0.06(+0.47%) |
Nov 27, 2009 | 12.99 | 13.15 | 12.86 | 12.86 | 3,133 | -0.03(-0.23%) |
Nov 25, 2009 | 13.22 | 13.22 | 12.86 | 12.89 | 16,986 | -0.31(-2.35%) |
Nov 24, 2009 | 13.20 | 13.20 | 13.20 | 13.20 | 300 | +0.08(+0.61%) |
Nov 23, 2009 | 13.58 | 13.58 | 13.06 | 13.12 | 2,665 | +0.04(+0.29%) |
Nov 20, 2009 | 13.02 | 13.45 | 12.86 | 13.08 | 11,570 | +0.07(+0.56%) |
Nov 19, 2009 | 13.21 | 13.21 | 12.97 | 13.01 | 6,424 | -0.21(-1.59%) |
Nov 18, 2009 | 12.98 | 14.00 | 12.98 | 13.22 | 9,832 | +0.29(+2.24%) |
Nov 17, 2009 | 12.96 | 13.01 | 12.93 | 12.93 | 1,767 | -0.02(-0.15%) |
Nov 16, 2009 | 12.86 | 13.00 | 12.86 | 12.95 | 2,243 | +0.14(+1.09%) |
Nov 13, 2009 | 13.05 | 13.11 | 12.80 | 12.81 | 8,456 | -0.24(-1.84%) |
Nov 12, 2009 | 12.89 | 13.05 | 12.89 | 13.05 | 818 | +0.16(+1.24%) |
Nov 11, 2009 | 13.02 | 13.02 | 12.89 | 12.89 | 3,752 | -0.11(-0.84%) |
Nov 10, 2009 | 13.00 | 13.00 | 13.00 | 13.00 | 500 | -0.05(-0.38%) |
Nov 09, 2009 | 13.07 | 13.07 | 12.69 | 13.05 | 11,500 | +0.00(+0.00%) |
Nov 06, 2009 | 12.97 | 13.05 | 12.97 | 13.05 | 940 | +0.12(+0.93%) |
Nov 05, 2009 | 12.93 | 12.93 | 12.93 | 12.93 | 100 | +0.02(+0.15%) |
Nov 04, 2009 | 13.13 | 13.13 | 12.91 | 12.91 | 6,656 | -0.31(-2.34%) |
Nov 03, 2009 | 13.09 | 13.35 | 13.09 | 13.22 | 1,800 | -0.01(-0.05%) |
Nov 02, 2009 | 13.43 | 13.60 | 13.21 | 13.23 | 14,191 | -0.23(-1.74%) |
Oct 30, 2009 | 13.55 | 13.69 | 13.22 | 13.46 | 6,036 | -0.04(-0.30%) |
Oct 29, 2009 | 13.29 | 13.50 | 13.17 | 13.50 | 4,292 | +0.25(+1.92%) |
Oct 28, 2009 | 13.25 | 13.25 | 13.20 | 13.25 | 2,736 | +0.28(+2.12%) |
Oct 27, 2009 | 13.12 | 13.12 | 12.97 | 12.97 | 2,795 | -0.15(-1.13%) |
Oct 26, 2009 | 13.13 | 13.15 | 12.95 | 13.12 | 6,850 | +0.12(+0.91%) |
Oct 23, 2009 | 13.12 | 13.12 | 12.95 | 13.00 | 6,088 | -0.01(-0.08%) |
Oct 22, 2009 | 13.58 | 13.58 | 13.01 | 13.01 | 12,601 | +0.00(+0.00%) |
Oct 21, 2009 | 12.95 | 13.01 | 12.90 | 13.01 | 5,346 | +0.06(+0.46%) |
Oct 20, 2009 | 13.06 | 13.06 | 12.48 | 12.95 | 16,008 | -0.28(-2.12%) |
Oct 19, 2009 | 13.45 | 13.50 | 13.07 | 13.23 | 3,513 | -0.18(-1.34%) |
Oct 16, 2009 | 13.41 | 13.41 | 13.41 | 13.41 | 600 | -0.04(-0.30%) |
Oct 15, 2009 | 13.51 | 13.51 | 13.11 | 13.45 | 5,650 | +0.01(+0.07%) |
Oct 14, 2009 | 13.55 | 13.55 | 13.41 | 13.44 | 1,384 | -0.01(-0.07%) |
Oct 13, 2009 | 13.34 | 13.55 | 13.34 | 13.45 | 3,033 | +0.12(+0.90%) |
Oct 12, 2009 | 13.55 | 13.55 | 13.30 | 13.33 | 7,540 | -0.17(-1.25%) |
Oct 09, 2009 | 13.47 | 13.50 | 13.31 | 13.50 | 7,750 | +0.10(+0.74%) |
Oct 08, 2009 | 13.46 | 13.51 | 13.34 | 13.40 | 8,218 | -0.03(-0.22%) |
Oct 07, 2009 | 13.33 | 13.43 | 13.32 | 13.43 | 1,725 | +0.10(+0.75%) |
Oct 06, 2009 | 13.19 | 13.41 | 13.11 | 13.33 | 10,809 | +0.21(+1.60%) |
Oct 05, 2009 | 13.13 | 13.13 | 13.12 | 13.12 | 900 | -0.01(-0.08%) |
Oct 02, 2009 | 13.12 | 13.13 | 13.11 | 13.13 | 4,382 | +0.01(+0.08%) |