Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.91 | 12.90 | 12.90 | 12.90 | 230,199 | +0.01(+0.06%) |
Dec 30, 2009 | 12.96 | 12.96 | 12.78 | 12.89 | 470,169 | -0.08(-0.62%) |
Dec 29, 2009 | 13.07 | 13.13 | 12.97 | 12.97 | 314,952 | -0.06(-0.45%) |
Dec 28, 2009 | 13.00 | 13.08 | 12.97 | 13.03 | 261,958 | -0.01(-0.11%) |
Dec 24, 2009 | 13.09 | 13.09 | 13.00 | 13.05 | 53,210 | -0.03(-0.22%) |
Dec 23, 2009 | 12.78 | 13.08 | 12.78 | 13.08 | 355,319 | +0.30(+2.34%) |
Dec 22, 2009 | 12.65 | 12.78 | 12.63 | 12.78 | 465,193 | +0.11(+0.86%) |
Dec 21, 2009 | 12.75 | 12.77 | 12.66 | 12.67 | 595,190 | -0.09(-0.69%) |
Dec 18, 2009 | 12.80 | 12.80 | 12.67 | 12.76 | 619,992 | +0.02(+0.17%) |
Dec 17, 2009 | 12.67 | 12.84 | 12.67 | 12.73 | 284,210 | +0.01(+0.06%) |
Dec 16, 2009 | 12.68 | 12.87 | 12.68 | 12.73 | 310,636 | +0.01(+0.11%) |
Dec 15, 2009 | 12.73 | 12.73 | 12.58 | 12.71 | 393,553 | +0.00(+0.00%) |
Dec 14, 2009 | 12.55 | 12.73 | 12.53 | 12.71 | 333,923 | +0.09(+0.75%) |
Dec 11, 2009 | 12.63 | 12.67 | 12.52 | 12.62 | 391,766 | +0.01(+0.06%) |
Dec 10, 2009 | 12.70 | 12.70 | 12.52 | 12.61 | 540,084 | +0.00(+0.00%) |
Dec 09, 2009 | 12.72 | 12.73 | 12.58 | 12.61 | 269,161 | -0.05(-0.40%) |
Dec 08, 2009 | 12.68 | 12.76 | 12.57 | 12.66 | 602,805 | -0.15(-1.14%) |
Dec 07, 2009 | 12.69 | 12.84 | 12.68 | 12.81 | 476,352 | +0.07(+0.51%) |
Dec 04, 2009 | 12.67 | 12.76 | 12.56 | 12.74 | 396,585 | +0.21(+1.68%) |
Dec 03, 2009 | 12.58 | 12.64 | 12.51 | 12.53 | 402,205 | -0.06(-0.46%) |
Dec 02, 2009 | 12.80 | 12.80 | 12.51 | 12.59 | 505,729 | -0.21(-1.65%) |
Dec 01, 2009 | 12.38 | 12.82 | 12.35 | 12.80 | 866,728 | +0.47(+3.84%) |
Nov 30, 2009 | 12.24 | 12.34 | 12.06 | 12.33 | 565,600 | +0.12(+1.01%) |
Nov 27, 2009 | 12.14 | 12.33 | 12.14 | 12.20 | 265,634 | -0.12(-0.95%) |
Nov 25, 2009 | 12.17 | 12.38 | 12.14 | 12.32 | 421,238 | +0.16(+1.32%) |
Nov 24, 2009 | 12.30 | 12.31 | 12.04 | 12.16 | 784,676 | -0.15(-1.18%) |
Nov 23, 2009 | 12.41 | 12.51 | 12.26 | 12.30 | 438,220 | +0.01(+0.12%) |
Nov 20, 2009 | 12.30 | 12.42 | 12.28 | 12.29 | 224,413 | -0.01(-0.12%) |
Nov 19, 2009 | 12.44 | 12.45 | 12.26 | 12.30 | 481,833 | -0.16(-1.29%) |
Nov 18, 2009 | 12.33 | 12.54 | 12.30 | 12.46 | 377,770 | +0.07(+0.53%) |
Nov 17, 2009 | 12.57 | 12.59 | 12.33 | 12.40 | 440,059 | -0.28(-2.18%) |
Nov 16, 2009 | 12.68 | 12.78 | 12.55 | 12.68 | 490,035 | +0.17(+1.40%) |
Nov 13, 2009 | 12.43 | 12.60 | 12.38 | 12.50 | 357,599 | +0.07(+0.59%) |
Nov 12, 2009 | 12.55 | 12.66 | 12.39 | 12.43 | 322,770 | -0.17(-1.39%) |
Nov 11, 2009 | 12.45 | 12.67 | 12.45 | 12.60 | 418,445 | +0.19(+1.52%) |
Nov 10, 2009 | 12.40 | 12.48 | 12.31 | 12.41 | 527,643 | -0.07(-0.52%) |
Nov 09, 2009 | 12.48 | 12.50 | 12.41 | 12.48 | 531,298 | +0.06(+0.47%) |
Nov 06, 2009 | 12.32 | 12.49 | 12.20 | 12.42 | 434,123 | -0.01(-0.06%) |
Nov 05, 2009 | 12.27 | 12.49 | 12.27 | 12.43 | 664,800 | +0.18(+1.49%) |
Nov 04, 2009 | 12.34 | 12.47 | 12.13 | 12.25 | 1,099,039 | -0.06(-0.47%) |
Nov 03, 2009 | 11.81 | 12.42 | 11.68 | 12.30 | 1,564,423 | +0.43(+3.62%) |
Nov 02, 2009 | 11.69 | 11.89 | 11.61 | 11.87 | 942,492 | +0.22(+1.87%) |
Oct 30, 2009 | 11.92 | 11.92 | 11.55 | 11.66 | 853,649 | -0.26(-2.20%) |
Oct 29, 2009 | 11.88 | 12.01 | 11.73 | 11.92 | 618,855 | +0.11(+0.92%) |
Oct 28, 2009 | 11.79 | 11.95 | 11.71 | 11.81 | 862,430 | -0.11(-0.92%) |
Oct 27, 2009 | 12.10 | 12.11 | 11.80 | 11.92 | 1,285,310 | -0.11(-0.91%) |
Oct 26, 2009 | 12.26 | 12.29 | 11.95 | 12.03 | 1,415,869 | -0.23(-1.90%) |
Oct 23, 2009 | 12.34 | 13.28 | 12.12 | 12.26 | 4,246,447 | -1.98(-13.91%) |
Oct 22, 2009 | 14.55 | 14.71 | 13.89 | 14.24 | 1,374,596 | -0.29(-2.00%) |
Oct 21, 2009 | 14.83 | 15.01 | 14.47 | 14.53 | 1,084,517 | -0.42(-2.78%) |
Oct 20, 2009 | 14.96 | 15.00 | 14.77 | 14.95 | 566,605 | +0.03(+0.20%) |
Oct 19, 2009 | 14.72 | 15.01 | 14.63 | 14.92 | 466,841 | +0.12(+0.79%) |
Oct 16, 2009 | 14.83 | 15.17 | 14.64 | 14.80 | 718,212 | -0.44(-2.87%) |
Oct 15, 2009 | 15.11 | 15.28 | 15.01 | 15.24 | 247,937 | +0.02(+0.14%) |
Oct 14, 2009 | 14.94 | 15.22 | 14.94 | 15.22 | 366,630 | +0.41(+2.75%) |
Oct 13, 2009 | 14.98 | 15.00 | 14.67 | 14.81 | 189,940 | -0.16(-1.07%) |
Oct 12, 2009 | 14.80 | 15.09 | 14.79 | 14.97 | 253,834 | +0.00(+0.00%) |
Oct 09, 2009 | 14.93 | 15.11 | 14.79 | 14.97 | 312,489 | -0.03(-0.19%) |
Oct 08, 2009 | 14.93 | 15.11 | 14.84 | 15.00 | 348,408 | +0.17(+1.13%) |
Oct 07, 2009 | 15.00 | 15.01 | 14.71 | 14.83 | 258,269 | -0.16(-1.07%) |
Oct 06, 2009 | 14.74 | 15.01 | 14.62 | 14.99 | 663,003 | +0.43(+2.95%) |
Oct 05, 2009 | 14.26 | 14.57 | 14.22 | 14.56 | 508,388 | +0.51(+3.63%) |
Oct 02, 2009 | 14.21 | 14.27 | 13.98 | 14.05 | 656,508 | -0.39(-2.67%) |