Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.65 | 14.39 | 14.39 | 14.39 | 76,765 | -0.36(-2.46%) |
Dec 30, 2009 | 15.24 | 15.27 | 14.65 | 14.75 | 103,187 | -0.34(-2.26%) |
Dec 29, 2009 | 14.78 | 15.22 | 14.78 | 15.09 | 124,712 | +0.31(+2.13%) |
Dec 28, 2009 | 14.91 | 14.96 | 14.78 | 14.78 | 82,733 | -0.13(-0.88%) |
Dec 24, 2009 | 14.83 | 14.91 | 14.37 | 14.91 | 221,769 | +0.77(+5.42%) |
Dec 23, 2009 | 13.65 | 14.17 | 13.65 | 14.14 | 245,584 | +0.65(+4.78%) |
Dec 22, 2009 | 13.49 | 13.55 | 13.19 | 13.50 | 80,447 | +0.11(+0.78%) |
Dec 21, 2009 | 12.49 | 13.60 | 12.42 | 13.39 | 116,290 | +0.53(+4.12%) |
Dec 18, 2009 | 13.09 | 13.26 | 12.62 | 12.86 | 288,319 | -0.25(-1.92%) |
Dec 17, 2009 | 13.12 | 13.31 | 13.08 | 13.11 | 39,662 | -0.02(-0.16%) |
Dec 16, 2009 | 13.02 | 13.17 | 13.02 | 13.13 | 75,258 | +0.10(+0.76%) |
Dec 15, 2009 | 13.01 | 13.10 | 13.01 | 13.04 | 12,166 | -0.08(-0.64%) |
Dec 14, 2009 | 12.95 | 13.12 | 12.84 | 13.12 | 54,158 | +0.29(+2.29%) |
Dec 11, 2009 | 12.77 | 12.99 | 12.60 | 12.83 | 63,578 | +0.19(+1.50%) |
Dec 10, 2009 | 12.81 | 12.82 | 12.60 | 12.64 | 81,830 | -0.20(-1.59%) |
Dec 09, 2009 | 12.79 | 12.94 | 12.74 | 12.84 | 30,772 | +0.01(+0.04%) |
Dec 08, 2009 | 12.68 | 13.04 | 12.68 | 12.84 | 18,492 | +0.08(+0.62%) |
Dec 07, 2009 | 12.60 | 13.04 | 12.48 | 12.76 | 68,084 | +0.08(+0.66%) |
Dec 04, 2009 | 12.82 | 12.82 | 12.63 | 12.67 | 25,343 | -0.07(-0.58%) |
Dec 03, 2009 | 12.86 | 12.92 | 12.60 | 12.75 | 89,148 | -0.17(-1.34%) |
Dec 02, 2009 | 13.04 | 13.04 | 12.75 | 12.92 | 37,815 | -0.12(-0.93%) |
Dec 01, 2009 | 12.70 | 13.04 | 12.52 | 13.04 | 227,128 | +0.34(+2.64%) |
Nov 30, 2009 | 12.96 | 13.04 | 12.46 | 12.70 | 171,419 | +0.04(+0.29%) |
Nov 27, 2009 | 12.60 | 12.68 | 12.51 | 12.67 | 3,504 | +0.01(+0.08%) |
Nov 25, 2009 | 12.56 | 12.76 | 12.53 | 12.66 | 76,340 | +0.18(+1.47%) |
Nov 24, 2009 | 12.22 | 12.47 | 12.22 | 12.47 | 111,551 | +0.27(+2.19%) |
Nov 23, 2009 | 12.37 | 12.37 | 12.20 | 12.21 | 38,757 | -0.04(-0.30%) |
Nov 20, 2009 | 12.41 | 12.41 | 12.07 | 12.24 | 71,016 | -0.13(-1.02%) |
Nov 19, 2009 | 12.21 | 12.37 | 12.00 | 12.37 | 73,525 | +0.22(+1.81%) |
Nov 18, 2009 | 12.13 | 12.16 | 11.94 | 12.15 | 38,666 | +0.06(+0.48%) |
Nov 17, 2009 | 11.95 | 12.17 | 11.94 | 12.09 | 45,162 | +0.15(+1.27%) |
Nov 16, 2009 | 11.79 | 12.02 | 11.66 | 11.94 | 96,585 | +0.18(+1.56%) |
Nov 13, 2009 | 11.73 | 11.80 | 11.71 | 11.75 | 32,170 | +0.02(+0.18%) |
Nov 12, 2009 | 11.74 | 11.81 | 11.69 | 11.73 | 24,134 | +0.02(+0.18%) |
Nov 11, 2009 | 11.88 | 11.92 | 11.63 | 11.71 | 65,282 | +0.03(+0.27%) |
Nov 10, 2009 | 11.85 | 11.86 | 11.68 | 11.68 | 39,969 | -0.25(-2.07%) |
Nov 09, 2009 | 11.90 | 12.12 | 11.76 | 11.93 | 81,588 | +0.03(+0.26%) |
Nov 06, 2009 | 11.99 | 12.03 | 11.84 | 11.90 | 63,412 | -0.03(-0.26%) |
Nov 05, 2009 | 11.55 | 12.09 | 11.55 | 11.93 | 166,156 | +0.53(+4.65%) |
Nov 04, 2009 | 11.54 | 11.62 | 11.40 | 11.40 | 46,297 | +0.05(+0.42%) |
Nov 03, 2009 | 11.42 | 11.51 | 11.27 | 11.35 | 66,088 | +0.10(+0.89%) |
Nov 02, 2009 | 11.64 | 11.64 | 11.18 | 11.25 | 88,685 | -0.18(-1.56%) |
Oct 30, 2009 | 11.54 | 11.67 | 11.29 | 11.43 | 49,383 | -0.05(-0.46%) |
Oct 29, 2009 | 11.24 | 11.68 | 11.23 | 11.48 | 84,676 | +0.24(+2.15%) |
Oct 28, 2009 | 11.37 | 11.47 | 11.09 | 11.24 | 103,658 | -0.09(-0.79%) |
Oct 27, 2009 | 11.32 | 11.47 | 11.13 | 11.33 | 61,332 | -0.07(-0.60%) |
Oct 26, 2009 | 11.66 | 11.66 | 11.30 | 11.40 | 65,326 | -0.17(-1.45%) |
Oct 23, 2009 | 11.61 | 11.81 | 11.47 | 11.57 | 51,516 | -0.15(-1.30%) |
Oct 22, 2009 | 11.63 | 11.81 | 11.44 | 11.72 | 68,283 | +0.15(+1.32%) |
Oct 21, 2009 | 11.45 | 11.76 | 11.45 | 11.57 | 59,221 | +0.07(+0.64%) |
Oct 20, 2009 | 11.34 | 11.54 | 11.31 | 11.49 | 132,106 | +0.10(+0.88%) |
Oct 19, 2009 | 11.36 | 11.54 | 11.27 | 11.39 | 123,293 | +0.09(+0.84%) |
Oct 16, 2009 | 11.37 | 11.38 | 11.29 | 11.30 | 101,791 | -0.03(-0.30%) |
Oct 15, 2009 | 11.42 | 11.42 | 11.23 | 11.33 | 86,704 | +0.07(+0.63%) |
Oct 14, 2009 | 11.30 | 11.49 | 11.18 | 11.26 | 117,106 | -0.03(-0.23%) |
Oct 13, 2009 | 11.30 | 11.30 | 11.21 | 11.29 | 42,931 | +0.02(+0.21%) |
Oct 12, 2009 | 11.24 | 11.29 | 11.16 | 11.26 | 162,744 | +0.05(+0.44%) |
Oct 09, 2009 | 11.17 | 11.26 | 11.17 | 11.21 | 17,000 | +0.07(+0.66%) |
Oct 08, 2009 | 11.20 | 11.20 | 11.06 | 11.14 | 61,381 | +0.07(+0.66%) |
Oct 07, 2009 | 11.19 | 11.19 | 10.97 | 11.07 | 27,277 | -0.04(-0.33%) |
Oct 06, 2009 | 10.99 | 11.12 | 10.84 | 11.10 | 49,512 | +0.32(+2.92%) |
Oct 05, 2009 | 10.24 | 10.80 | 10.24 | 10.79 | 79,274 | +0.46(+4.47%) |
Oct 02, 2009 | 10.50 | 10.70 | 10.24 | 10.33 | 58,111 | -0.22(-2.09%) |