Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.60 | 14.86 | 14.86 | 14.86 | 358,706 | +0.26(+1.75%) |
Dec 30, 2009 | 14.37 | 14.78 | 14.31 | 14.60 | 247,086 | +0.20(+1.37%) |
Dec 29, 2009 | 14.26 | 14.44 | 14.24 | 14.40 | 163,933 | +0.16(+1.11%) |
Dec 28, 2009 | 14.55 | 14.55 | 14.05 | 14.25 | 301,331 | -0.28(-1.90%) |
Dec 24, 2009 | 14.73 | 14.74 | 14.39 | 14.52 | 126,006 | -0.14(-0.94%) |
Dec 23, 2009 | 14.53 | 14.81 | 14.34 | 14.66 | 614,834 | +0.26(+1.78%) |
Dec 22, 2009 | 14.00 | 14.79 | 13.93 | 14.40 | 1,169,854 | +0.56(+4.06%) |
Dec 21, 2009 | 13.29 | 14.05 | 13.24 | 13.84 | 871,940 | +0.61(+4.62%) |
Dec 18, 2009 | 12.41 | 13.24 | 12.32 | 13.23 | 1,110,548 | +0.96(+7.78%) |
Dec 17, 2009 | 12.11 | 12.42 | 12.05 | 12.28 | 955,239 | +0.14(+1.14%) |
Dec 16, 2009 | 12.05 | 12.32 | 12.03 | 12.14 | 339,790 | +0.25(+2.07%) |
Dec 15, 2009 | 12.06 | 12.12 | 11.82 | 11.89 | 697,634 | -0.23(-1.87%) |
Dec 14, 2009 | 12.16 | 12.52 | 12.03 | 12.12 | 576,050 | -0.33(-2.61%) |
Dec 11, 2009 | 12.27 | 12.46 | 12.03 | 12.44 | 334,001 | +0.23(+1.85%) |
Dec 10, 2009 | 12.37 | 12.49 | 12.08 | 12.22 | 292,092 | -0.13(-1.04%) |
Dec 09, 2009 | 12.45 | 12.45 | 12.17 | 12.34 | 355,480 | -0.12(-0.95%) |
Dec 08, 2009 | 12.41 | 12.47 | 12.12 | 12.46 | 651,154 | -0.10(-0.78%) |
Dec 07, 2009 | 12.12 | 12.60 | 12.07 | 12.56 | 537,940 | +0.40(+3.32%) |
Dec 04, 2009 | 11.88 | 12.24 | 11.78 | 12.16 | 365,989 | +0.36(+3.09%) |
Dec 03, 2009 | 11.37 | 11.87 | 11.20 | 11.79 | 430,537 | +0.41(+3.64%) |
Dec 02, 2009 | 10.98 | 11.60 | 10.95 | 11.38 | 234,863 | +0.39(+3.59%) |
Dec 01, 2009 | 10.85 | 11.08 | 10.64 | 10.98 | 387,401 | +0.22(+2.01%) |
Nov 30, 2009 | 11.05 | 11.07 | 10.56 | 10.77 | 262,096 | -0.34(-3.02%) |
Nov 27, 2009 | 11.05 | 11.34 | 11.01 | 11.10 | 76,361 | -0.33(-2.84%) |
Nov 25, 2009 | 11.58 | 11.62 | 11.34 | 11.43 | 73,238 | -0.12(-1.02%) |
Nov 24, 2009 | 11.60 | 11.76 | 11.33 | 11.55 | 90,881 | -0.05(-0.43%) |
Nov 23, 2009 | 11.51 | 11.83 | 11.49 | 11.60 | 207,648 | +0.30(+2.62%) |
Nov 20, 2009 | 11.48 | 11.68 | 11.22 | 11.30 | 179,007 | -0.30(-2.55%) |
Nov 19, 2009 | 12.02 | 12.02 | 11.31 | 11.60 | 181,765 | -0.57(-4.70%) |
Nov 18, 2009 | 12.27 | 12.33 | 11.89 | 12.17 | 139,325 | -0.13(-1.04%) |
Nov 17, 2009 | 12.29 | 12.54 | 12.21 | 12.30 | 114,919 | -0.12(-0.95%) |
Nov 16, 2009 | 11.95 | 12.51 | 11.92 | 12.41 | 178,777 | +0.54(+4.56%) |
Nov 13, 2009 | 11.63 | 11.91 | 11.49 | 11.87 | 104,315 | +0.15(+1.26%) |
Nov 12, 2009 | 12.18 | 12.34 | 11.66 | 11.72 | 140,721 | -0.44(-3.64%) |
Nov 11, 2009 | 12.11 | 12.38 | 11.93 | 12.17 | 178,045 | +0.22(+1.81%) |
Nov 10, 2009 | 11.63 | 12.17 | 11.59 | 11.95 | 422,765 | +0.29(+2.45%) |
Nov 09, 2009 | 11.44 | 11.67 | 11.39 | 11.66 | 609,890 | +0.33(+2.96%) |
Nov 06, 2009 | 11.13 | 11.44 | 11.10 | 11.33 | 440,345 | +0.02(+0.17%) |
Nov 05, 2009 | 11.12 | 11.49 | 11.06 | 11.31 | 289,344 | +0.38(+3.52%) |
Nov 04, 2009 | 11.28 | 11.34 | 10.87 | 10.93 | 311,364 | -0.26(-2.29%) |
Nov 03, 2009 | 11.74 | 11.97 | 11.10 | 11.18 | 756,890 | -0.63(-5.34%) |
Nov 02, 2009 | 12.11 | 12.22 | 11.71 | 11.81 | 193,810 | -0.22(-1.80%) |
Oct 30, 2009 | 12.13 | 12.29 | 11.97 | 12.03 | 354,943 | -0.20(-1.61%) |
Oct 29, 2009 | 12.24 | 12.54 | 12.07 | 12.23 | 275,542 | +0.24(+1.97%) |
Oct 28, 2009 | 12.58 | 12.64 | 11.63 | 11.99 | 594,282 | -0.59(-4.70%) |
Oct 27, 2009 | 12.79 | 12.97 | 12.33 | 12.58 | 354,904 | -0.16(-1.24%) |
Oct 26, 2009 | 13.07 | 13.41 | 12.54 | 12.74 | 349,783 | -0.30(-2.27%) |
Oct 23, 2009 | 13.33 | 13.65 | 12.98 | 13.03 | 338,755 | -0.42(-3.15%) |
Oct 22, 2009 | 13.35 | 13.63 | 13.04 | 13.46 | 258,296 | +0.06(+0.44%) |
Oct 21, 2009 | 13.35 | 13.94 | 13.16 | 13.40 | 519,212 | -0.03(-0.22%) |
Oct 20, 2009 | 13.32 | 13.79 | 13.23 | 13.43 | 258,898 | -0.32(-2.29%) |
Oct 19, 2009 | 13.73 | 13.84 | 13.39 | 13.74 | 321,837 | +0.02(+0.14%) |
Oct 16, 2009 | 13.91 | 14.11 | 13.46 | 13.72 | 271,616 | -0.28(-1.97%) |
Oct 15, 2009 | 14.21 | 14.21 | 13.70 | 14.00 | 277,696 | -0.29(-2.00%) |
Oct 14, 2009 | 14.12 | 14.31 | 13.84 | 14.29 | 547,617 | +0.46(+3.35%) |
Oct 13, 2009 | 13.83 | 14.12 | 13.57 | 13.82 | 189,520 | +0.01(+0.07%) |
Oct 12, 2009 | 13.98 | 14.08 | 13.69 | 13.81 | 169,581 | -0.15(-1.06%) |
Oct 09, 2009 | 13.79 | 13.97 | 13.65 | 13.96 | 318,014 | +0.17(+1.21%) |
Oct 08, 2009 | 13.81 | 13.97 | 13.67 | 13.79 | 193,503 | +0.03(+0.22%) |
Oct 07, 2009 | 13.68 | 13.82 | 13.60 | 13.76 | 303,781 | +0.06(+0.43%) |
Oct 06, 2009 | 13.34 | 13.79 | 13.32 | 13.70 | 376,543 | +0.47(+3.57%) |
Oct 05, 2009 | 12.97 | 13.25 | 12.73 | 13.23 | 697,425 | +0.28(+2.13%) |
Oct 02, 2009 | 13.53 | 13.67 | 12.94 | 12.96 | 360,380 | -0.68(-4.99%) |