Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.12 | 12.97 | 12.97 | 12.97 | 27,283 | -0.10(-0.77%) |
Dec 30, 2009 | 13.10 | 13.11 | 13.02 | 13.07 | 48,722 | -0.04(-0.30%) |
Dec 29, 2009 | 13.31 | 13.31 | 13.08 | 13.11 | 11,641 | -0.12(-0.88%) |
Dec 28, 2009 | 13.33 | 13.33 | 13.19 | 13.23 | 19,952 | -0.02(-0.18%) |
Dec 24, 2009 | 13.19 | 13.36 | 13.19 | 13.25 | 43,040 | +0.05(+0.41%) |
Dec 23, 2009 | 13.04 | 13.22 | 13.04 | 13.19 | 95,778 | +0.19(+1.43%) |
Dec 22, 2009 | 12.95 | 13.05 | 12.95 | 13.01 | 25,007 | +0.05(+0.42%) |
Dec 21, 2009 | 12.86 | 13.05 | 12.86 | 12.95 | 13,152 | +0.15(+1.15%) |
Dec 18, 2009 | 12.84 | 12.84 | 12.71 | 12.81 | 23,894 | +0.06(+0.49%) |
Dec 17, 2009 | 12.84 | 12.84 | 12.67 | 12.74 | 17,898 | -0.19(-1.44%) |
Dec 16, 2009 | 12.84 | 12.93 | 12.81 | 12.93 | 39,722 | +0.23(+1.77%) |
Dec 15, 2009 | 12.74 | 12.76 | 12.67 | 12.70 | 10,486 | +0.09(+0.68%) |
Dec 14, 2009 | 12.62 | 12.63 | 12.60 | 12.62 | 66,152 | +0.30(+2.46%) |
Dec 11, 2009 | 12.39 | 12.44 | 12.22 | 12.32 | 30,981 | +0.05(+0.38%) |
Dec 10, 2009 | 12.24 | 12.32 | 12.16 | 12.27 | 36,374 | +0.19(+1.61%) |
Dec 09, 2009 | 12.04 | 12.17 | 11.91 | 12.08 | 22,459 | +0.05(+0.39%) |
Dec 08, 2009 | 12.21 | 12.21 | 11.99 | 12.03 | 19,691 | -0.23(-1.84%) |
Dec 07, 2009 | 12.26 | 12.41 | 12.24 | 12.25 | 29,841 | +0.01(+0.06%) |
Dec 04, 2009 | 12.72 | 12.72 | 12.11 | 12.25 | 38,004 | -0.10(-0.82%) |
Dec 03, 2009 | 12.53 | 12.53 | 12.35 | 12.35 | 53,588 | -0.14(-1.12%) |
Dec 02, 2009 | 12.60 | 12.63 | 12.20 | 12.49 | 19,924 | -0.15(-1.17%) |
Dec 01, 2009 | 12.68 | 12.69 | 12.59 | 12.63 | 50,543 | +0.24(+1.94%) |
Nov 30, 2009 | 12.39 | 12.57 | 12.39 | 12.39 | 1,576 | -0.02(-0.19%) |
Nov 27, 2009 | 12.26 | 12.48 | 11.05 | 12.42 | 11,636 | -0.37(-2.92%) |
Nov 25, 2009 | 12.53 | 12.81 | 12.52 | 12.79 | 26,872 | +0.19(+1.48%) |
Nov 24, 2009 | 12.47 | 12.61 | 12.38 | 12.60 | 19,012 | +0.03(+0.25%) |
Nov 23, 2009 | 12.78 | 12.84 | 12.53 | 12.57 | 29,743 | +0.12(+0.94%) |
Nov 20, 2009 | 12.49 | 12.49 | 12.33 | 12.46 | 17,301 | -0.14(-1.11%) |
Nov 19, 2009 | 12.74 | 12.74 | 12.54 | 12.60 | 21,400 | -0.40(-3.05%) |
Nov 18, 2009 | 13.02 | 13.08 | 12.93 | 12.99 | 22,035 | -0.11(-0.83%) |
Nov 17, 2009 | 13.09 | 13.12 | 12.91 | 13.10 | 34,670 | -0.04(-0.30%) |
Nov 16, 2009 | 12.89 | 13.19 | 12.89 | 13.14 | 10,829 | +0.35(+2.73%) |
Nov 13, 2009 | 12.59 | 12.90 | 12.59 | 12.79 | 27,969 | +0.07(+0.55%) |
Nov 12, 2009 | 13.08 | 13.08 | 12.67 | 12.72 | 19,757 | -0.35(-2.67%) |
Nov 11, 2009 | 13.19 | 13.19 | 12.99 | 13.07 | 16,656 | +0.05(+0.42%) |
Nov 10, 2009 | 13.05 | 13.05 | 12.84 | 13.02 | 19,540 | -0.06(-0.48%) |
Nov 09, 2009 | 12.94 | 13.08 | 12.93 | 13.08 | 19,798 | +0.39(+3.06%) |
Nov 06, 2009 | 12.77 | 12.94 | 12.63 | 12.69 | 14,943 | -0.16(-1.21%) |
Nov 05, 2009 | 12.67 | 12.84 | 12.63 | 12.84 | 26,368 | +0.27(+2.16%) |
Nov 04, 2009 | 12.74 | 12.85 | 12.56 | 12.57 | 15,597 | -0.04(-0.31%) |
Nov 03, 2009 | 12.20 | 12.63 | 12.04 | 12.61 | 11,224 | +0.33(+2.72%) |
Nov 02, 2009 | 12.30 | 12.54 | 12.11 | 12.28 | 13,066 | +0.07(+0.57%) |
Oct 30, 2009 | 12.67 | 12.67 | 12.13 | 12.21 | 96,722 | -0.61(-4.73%) |
Oct 29, 2009 | 12.42 | 12.82 | 12.42 | 12.81 | 23,959 | +0.47(+3.78%) |
Oct 28, 2009 | 12.90 | 12.90 | 12.32 | 12.35 | 87,025 | -0.63(-4.84%) |
Oct 27, 2009 | 13.19 | 13.19 | 12.82 | 12.97 | 45,555 | -0.04(-0.31%) |
Oct 26, 2009 | 13.65 | 13.65 | 12.98 | 13.02 | 22,408 | -0.29(-2.16%) |
Oct 23, 2009 | 13.39 | 13.40 | 13.21 | 13.30 | 16,288 | -0.30(-2.23%) |
Oct 22, 2009 | 13.48 | 13.64 | 13.29 | 13.61 | 26,155 | +0.05(+0.34%) |
Oct 21, 2009 | 13.61 | 13.93 | 13.56 | 13.56 | 42,152 | -0.04(-0.29%) |
Oct 20, 2009 | 13.54 | 13.60 | 13.50 | 13.60 | 70,489 | -0.07(-0.51%) |
Oct 19, 2009 | 13.50 | 13.69 | 13.44 | 13.67 | 29,476 | +0.22(+1.62%) |
Oct 16, 2009 | 13.44 | 13.52 | 13.30 | 13.45 | 21,585 | -0.10(-0.75%) |
Oct 15, 2009 | 13.11 | 13.55 | 13.10 | 13.55 | 114,063 | +0.34(+2.59%) |
Oct 14, 2009 | 13.19 | 13.22 | 13.13 | 13.21 | 132,817 | +0.23(+1.74%) |
Oct 13, 2009 | 13.02 | 13.02 | 12.77 | 12.98 | 12,265 | -0.01(-0.06%) |
Oct 12, 2009 | 13.14 | 13.14 | 12.95 | 12.99 | 11,053 | +0.17(+1.33%) |
Oct 09, 2009 | 12.82 | 12.89 | 12.71 | 12.82 | 19,677 | -0.05(-0.36%) |
Oct 08, 2009 | 12.54 | 12.89 | 12.54 | 12.87 | 18,705 | +0.46(+3.69%) |
Oct 07, 2009 | 12.35 | 12.47 | 12.33 | 12.41 | 28,936 | +0.04(+0.31%) |
Oct 06, 2009 | 12.21 | 12.44 | 12.21 | 12.37 | 38,058 | +0.34(+2.84%) |
Oct 05, 2009 | 11.58 | 12.04 | 11.58 | 12.03 | 12,539 | +0.43(+3.68%) |
Oct 02, 2009 | 11.48 | 11.72 | 11.48 | 11.60 | 33,349 | -0.14(-1.19%) |