Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.46 | 12.46 | 12.46 | 12.46 | 23,100 | +0.08(+0.65%) |
Dec 30, 2009 | 12.56 | 12.56 | 12.38 | 12.38 | 34,156 | -0.19(-1.51%) |
Dec 29, 2009 | 12.63 | 12.72 | 12.41 | 12.57 | 61,054 | +0.17(+1.37%) |
Dec 28, 2009 | 12.40 | 12.42 | 12.37 | 12.40 | 12,752 | +0.04(+0.33%) |
Dec 24, 2009 | 12.37 | 12.39 | 12.31 | 12.36 | 6,174 | +0.01(+0.08%) |
Dec 23, 2009 | 12.16 | 12.36 | 12.16 | 12.35 | 8,888 | +0.20(+1.65%) |
Dec 22, 2009 | 11.90 | 12.28 | 11.90 | 12.15 | 70,190 | +0.19(+1.59%) |
Dec 21, 2009 | 12.12 | 12.12 | 11.91 | 11.96 | 24,176 | -0.14(-1.16%) |
Dec 18, 2009 | 12.20 | 12.22 | 12.07 | 12.10 | 21,801 | -0.13(-1.06%) |
Dec 17, 2009 | 12.35 | 12.36 | 12.15 | 12.23 | 25,748 | -0.12(-0.98%) |
Dec 16, 2009 | 12.53 | 12.53 | 12.20 | 12.35 | 55,658 | -0.17(-1.36%) |
Dec 15, 2009 | 12.50 | 12.59 | 12.44 | 12.52 | 17,737 | +0.01(+0.08%) |
Dec 14, 2009 | 12.47 | 12.51 | 12.46 | 12.51 | 41,066 | -0.01(-0.08%) |
Dec 11, 2009 | 12.54 | 12.56 | 12.41 | 12.52 | 19,040 | +0.05(+0.40%) |
Dec 10, 2009 | 12.45 | 12.49 | 12.38 | 12.47 | 15,977 | +0.14(+1.11%) |
Dec 09, 2009 | 12.54 | 12.54 | 12.33 | 12.33 | 40,483 | -0.17(-1.34%) |
Dec 08, 2009 | 12.58 | 12.71 | 12.50 | 12.50 | 34,624 | -0.19(-1.50%) |
Dec 07, 2009 | 12.77 | 12.77 | 12.67 | 12.69 | 24,814 | -0.05(-0.39%) |
Dec 04, 2009 | 12.72 | 12.78 | 12.67 | 12.74 | 18,014 | +0.04(+0.31%) |
Dec 03, 2009 | 12.63 | 12.76 | 12.63 | 12.70 | 18,953 | -0.01(-0.08%) |
Dec 02, 2009 | 12.59 | 12.76 | 12.59 | 12.71 | 25,850 | -0.04(-0.31%) |
Dec 01, 2009 | 12.78 | 12.78 | 12.66 | 12.75 | 16,167 | +0.08(+0.63%) |
Nov 30, 2009 | 12.64 | 12.68 | 12.61 | 12.67 | 23,485 | +0.00(+0.00%) |
Nov 27, 2009 | 12.44 | 12.72 | 12.44 | 12.67 | 5,644 | -0.04(-0.31%) |
Nov 25, 2009 | 12.64 | 12.72 | 12.50 | 12.71 | 35,599 | +0.06(+0.47%) |
Nov 24, 2009 | 12.66 | 12.66 | 12.60 | 12.65 | 27,591 | +0.01(+0.08%) |
Nov 23, 2009 | 12.58 | 12.72 | 12.54 | 12.64 | 24,135 | +0.19(+1.53%) |
Nov 20, 2009 | 12.50 | 12.55 | 12.41 | 12.45 | 34,184 | -0.05(-0.40%) |
Nov 19, 2009 | 12.47 | 12.50 | 12.45 | 12.50 | 29,861 | +0.00(+0.00%) |
Nov 18, 2009 | 12.41 | 12.50 | 12.40 | 12.50 | 37,078 | +0.12(+0.94%) |
Nov 17, 2009 | 12.25 | 12.38 | 12.25 | 12.38 | 20,633 | +0.03(+0.27%) |
Nov 16, 2009 | 12.25 | 12.36 | 12.22 | 12.35 | 26,636 | +0.08(+0.65%) |
Nov 13, 2009 | 12.26 | 12.29 | 12.15 | 12.27 | 26,897 | +0.01(+0.08%) |
Nov 12, 2009 | 12.32 | 12.34 | 12.20 | 12.26 | 20,852 | -0.08(-0.65%) |
Nov 11, 2009 | 12.37 | 12.37 | 12.29 | 12.34 | 35,493 | +0.05(+0.41%) |
Nov 10, 2009 | 12.16 | 12.30 | 12.16 | 12.29 | 18,760 | +0.07(+0.57%) |
Nov 09, 2009 | 12.11 | 12.23 | 12.10 | 12.22 | 14,613 | +0.17(+1.41%) |
Nov 06, 2009 | 11.93 | 12.12 | 11.90 | 12.05 | 22,535 | -0.02(-0.17%) |
Nov 05, 2009 | 12.00 | 12.07 | 11.95 | 12.07 | 29,554 | +0.12(+1.00%) |
Nov 04, 2009 | 11.82 | 11.95 | 11.74 | 11.95 | 32,592 | +0.23(+1.95%) |
Nov 03, 2009 | 11.45 | 11.75 | 11.45 | 11.72 | 19,407 | +0.17(+1.49%) |
Nov 02, 2009 | 11.76 | 11.76 | 11.43 | 11.55 | 44,459 | -0.15(-1.28%) |
Oct 30, 2009 | 11.71 | 11.91 | 11.65 | 11.70 | 42,173 | -0.11(-0.93%) |
Oct 29, 2009 | 11.77 | 11.83 | 11.70 | 11.81 | 34,608 | +0.28(+2.43%) |
Oct 28, 2009 | 12.07 | 12.07 | 11.31 | 11.53 | 127,498 | -0.59(-4.87%) |
Oct 27, 2009 | 12.15 | 12.16 | 11.92 | 12.12 | 39,510 | +0.04(+0.35%) |
Oct 26, 2009 | 12.29 | 12.35 | 11.99 | 12.08 | 40,953 | -0.19(-1.56%) |
Oct 23, 2009 | 12.26 | 12.27 | 12.22 | 12.27 | 27,848 | -0.07(-0.53%) |
Oct 22, 2009 | 12.17 | 12.37 | 12.17 | 12.34 | 28,247 | +0.19(+1.53%) |
Oct 21, 2009 | 12.11 | 12.42 | 12.05 | 12.15 | 39,719 | -0.01(-0.08%) |
Oct 20, 2009 | 12.15 | 12.21 | 12.15 | 12.16 | 11,300 | -0.11(-0.90%) |
Oct 19, 2009 | 12.40 | 12.44 | 12.23 | 12.27 | 47,817 | -0.13(-1.05%) |
Oct 16, 2009 | 12.38 | 12.48 | 12.31 | 12.40 | 42,008 | -0.00(-0.04%) |
Oct 15, 2009 | 12.24 | 12.43 | 12.22 | 12.40 | 40,740 | +0.16(+1.35%) |
Oct 14, 2009 | 12.35 | 12.35 | 12.06 | 12.24 | 43,289 | +0.01(+0.08%) |
Oct 13, 2009 | 12.51 | 12.56 | 12.23 | 12.23 | 49,608 | -0.22(-1.77%) |
Oct 12, 2009 | 12.49 | 12.65 | 12.36 | 12.45 | 35,640 | +0.01(+0.08%) |
Oct 09, 2009 | 12.47 | 12.48 | 12.41 | 12.44 | 32,134 | -0.06(-0.48%) |
Oct 08, 2009 | 12.46 | 12.59 | 12.35 | 12.50 | 71,543 | +0.20(+1.63%) |
Oct 07, 2009 | 12.35 | 12.47 | 12.26 | 12.30 | 54,742 | +0.04(+0.33%) |
Oct 06, 2009 | 12.05 | 12.29 | 12.00 | 12.26 | 51,896 | +0.30(+2.51%) |
Oct 05, 2009 | 11.94 | 11.98 | 11.85 | 11.96 | 56,283 | +0.19(+1.61%) |
Oct 02, 2009 | 11.77 | 11.94 | 11.70 | 11.77 | 31,906 | -0.05(-0.42%) |