Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.83 | 17.39 | 17.39 | 17.39 | 8,720 | -0.02(-0.13%) |
Dec 30, 2009 | 18.11 | 18.11 | 17.08 | 17.41 | 11,745 | -0.73(-4.01%) |
Dec 29, 2009 | 18.09 | 18.29 | 18.08 | 18.14 | 33,179 | +0.21(+1.14%) |
Dec 28, 2009 | 18.30 | 18.30 | 17.82 | 17.93 | 37,262 | +1.07(+6.32%) |
Dec 24, 2009 | 16.52 | 16.97 | 16.52 | 16.87 | 14,859 | +0.75(+4.67%) |
Dec 23, 2009 | 16.34 | 16.34 | 16.05 | 16.12 | 12,674 | +0.17(+1.08%) |
Dec 22, 2009 | 15.19 | 16.30 | 15.19 | 15.94 | 64,723 | +1.16(+7.82%) |
Dec 21, 2009 | 14.49 | 14.79 | 14.46 | 14.79 | 78,375 | +0.73(+5.23%) |
Dec 18, 2009 | 14.04 | 14.05 | 13.91 | 14.05 | 6,322 | +0.03(+0.19%) |
Dec 17, 2009 | 14.31 | 14.31 | 13.85 | 14.03 | 9,069 | -0.19(-1.36%) |
Dec 16, 2009 | 14.48 | 14.51 | 14.09 | 14.22 | 8,943 | -0.05(-0.32%) |
Dec 15, 2009 | 14.12 | 14.27 | 14.04 | 14.27 | 3,510 | +0.18(+1.30%) |
Dec 14, 2009 | 14.31 | 14.31 | 13.77 | 14.08 | 6,353 | -0.04(-0.26%) |
Dec 11, 2009 | 14.17 | 14.28 | 14.00 | 14.12 | 5,232 | +0.27(+1.92%) |
Dec 10, 2009 | 14.02 | 14.30 | 13.82 | 13.85 | 29,140 | -0.35(-2.45%) |
Dec 09, 2009 | 14.01 | 14.21 | 13.99 | 14.20 | 8,356 | -0.01(-0.06%) |
Dec 08, 2009 | 14.31 | 14.31 | 14.01 | 14.21 | 6,819 | -0.07(-0.52%) |
Dec 07, 2009 | 13.69 | 14.28 | 13.69 | 14.28 | 11,265 | +0.48(+3.46%) |
Dec 04, 2009 | 14.00 | 14.30 | 13.69 | 13.81 | 13,947 | -0.25(-1.76%) |
Dec 03, 2009 | 13.94 | 14.11 | 13.87 | 14.05 | 7,231 | +0.42(+3.10%) |
Dec 02, 2009 | 13.70 | 13.92 | 13.53 | 13.63 | 10,742 | +0.10(+0.75%) |
Dec 01, 2009 | 13.49 | 13.76 | 13.49 | 13.53 | 100,381 | +0.14(+1.03%) |
Nov 30, 2009 | 13.83 | 13.91 | 13.39 | 13.39 | 64,549 | -0.31(-2.28%) |
Nov 27, 2009 | 13.21 | 13.78 | 13.21 | 13.71 | 16,190 | +0.13(+0.95%) |
Nov 25, 2009 | 13.64 | 13.86 | 13.43 | 13.58 | 81,939 | -0.20(-1.46%) |
Nov 24, 2009 | 13.93 | 13.93 | 13.47 | 13.78 | 7,686 | -0.27(-1.89%) |
Nov 23, 2009 | 14.36 | 14.68 | 13.76 | 14.04 | 21,392 | +0.39(+2.88%) |
Nov 20, 2009 | 13.18 | 13.67 | 13.18 | 13.65 | 17,578 | +0.12(+0.89%) |
Nov 19, 2009 | 14.49 | 14.49 | 12.43 | 13.53 | 86,582 | -1.21(-8.21%) |
Nov 18, 2009 | 14.82 | 15.01 | 14.69 | 14.74 | 17,118 | -0.17(-1.17%) |
Nov 17, 2009 | 14.85 | 15.02 | 14.54 | 14.92 | 37,049 | +0.19(+1.31%) |
Nov 16, 2009 | 14.45 | 14.77 | 14.38 | 14.72 | 21,532 | +0.29(+2.03%) |
Nov 13, 2009 | 13.99 | 14.45 | 13.99 | 14.43 | 19,895 | +0.02(+0.13%) |
Nov 12, 2009 | 14.21 | 14.45 | 13.97 | 14.41 | 12,789 | +0.16(+1.15%) |
Nov 11, 2009 | 14.44 | 14.55 | 14.21 | 14.25 | 10,546 | +0.07(+0.52%) |
Nov 10, 2009 | 13.92 | 14.17 | 13.40 | 14.17 | 18,823 | +0.09(+0.65%) |
Nov 09, 2009 | 14.07 | 14.55 | 13.89 | 14.08 | 80,664 | +1.23(+9.56%) |
Nov 06, 2009 | 12.76 | 13.01 | 12.74 | 12.85 | 16,850 | +0.09(+0.72%) |
Nov 05, 2009 | 12.49 | 13.02 | 12.49 | 12.76 | 50,714 | +0.63(+5.22%) |
Nov 04, 2009 | 12.16 | 12.16 | 10.79 | 12.13 | 18,958 | +0.33(+2.80%) |
Nov 03, 2009 | 11.47 | 11.87 | 11.34 | 11.80 | 15,852 | +0.10(+0.86%) |
Nov 02, 2009 | 11.63 | 12.11 | 10.75 | 11.70 | 20,963 | +0.05(+0.39%) |
Oct 30, 2009 | 12.25 | 12.25 | 10.48 | 11.65 | 40,894 | -0.85(-6.82%) |
Oct 29, 2009 | 11.52 | 12.52 | 11.52 | 12.50 | 91,137 | +1.50(+13.58%) |
Oct 28, 2009 | 11.16 | 11.25 | 10.88 | 11.01 | 25,200 | -0.17(-1.48%) |
Oct 27, 2009 | 11.06 | 11.37 | 10.84 | 11.17 | 104,172 | +0.27(+2.44%) |
Oct 26, 2009 | 11.14 | 11.79 | 10.64 | 10.91 | 183,367 | +2.61(+31.53%) |
Oct 23, 2009 | 8.339 | 8.421 | 7.889 | 8.293 | 44,446 | +0.40(+5.12%) |
Oct 22, 2009 | 7.761 | 7.889 | 7.724 | 7.889 | 3,052 | +0.29(+3.86%) |
Oct 21, 2009 | 7.697 | 7.798 | 7.596 | 7.596 | 4,501 | -0.23(-2.92%) |
Oct 20, 2009 | 7.651 | 7.948 | 7.605 | 7.825 | 5,319 | -0.09(-1.10%) |
Oct 19, 2009 | 7.834 | 8.018 | 7.834 | 7.912 | 2,354 | -0.06(-0.81%) |
Oct 16, 2009 | 8.018 | 8.018 | 7.789 | 7.977 | 4,207 | +0.12(+1.58%) |
Oct 15, 2009 | 7.926 | 8.000 | 7.853 | 7.853 | 1,199 | -0.13(-1.61%) |
Oct 14, 2009 | 7.908 | 8.073 | 7.811 | 7.981 | 8,393 | +0.22(+2.86%) |
Oct 13, 2009 | 7.789 | 7.807 | 7.522 | 7.759 | 7,439 | -0.00(-0.02%) |
Oct 12, 2009 | 7.926 | 8.119 | 7.761 | 7.761 | 5,209 | -0.36(-4.40%) |
Oct 09, 2009 | 7.834 | 8.146 | 7.752 | 8.118 | 7,081 | +0.20(+2.54%) |
Oct 08, 2009 | 7.917 | 7.972 | 7.761 | 7.917 | 8,154 | -0.17(-2.15%) |
Oct 07, 2009 | 7.889 | 8.220 | 7.798 | 8.091 | 7,634 | +0.25(+3.16%) |
Oct 06, 2009 | 7.844 | 8.550 | 7.587 | 7.844 | 46,720 | -0.07(-0.90%) |
Oct 05, 2009 | 7.348 | 8.064 | 7.348 | 7.915 | 1,467 | +0.41(+5.48%) |
Oct 02, 2009 | 8.183 | 8.192 | 7.504 | 7.504 | 4,363 | -0.01(-0.12%) |