Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.61 | 14.87 | 14.87 | 14.87 | 358,377 | +0.26(+1.75%) |
Dec 30, 2009 | 14.39 | 14.79 | 14.32 | 14.61 | 246,859 | +0.20(+1.37%) |
Dec 29, 2009 | 14.27 | 14.46 | 14.25 | 14.42 | 163,782 | +0.16(+1.11%) |
Dec 28, 2009 | 14.56 | 14.56 | 14.06 | 14.26 | 301,055 | -0.28(-1.90%) |
Dec 24, 2009 | 14.74 | 14.75 | 14.41 | 14.54 | 125,890 | -0.14(-0.94%) |
Dec 23, 2009 | 14.55 | 14.82 | 14.36 | 14.67 | 614,270 | +0.26(+1.78%) |
Dec 22, 2009 | 14.01 | 14.80 | 13.94 | 14.42 | 1,168,781 | +0.56(+4.06%) |
Dec 21, 2009 | 13.30 | 14.06 | 13.25 | 13.85 | 871,140 | +0.61(+4.62%) |
Dec 18, 2009 | 12.43 | 13.25 | 12.33 | 13.24 | 1,109,529 | +0.96(+7.79%) |
Dec 17, 2009 | 12.12 | 12.43 | 12.06 | 12.29 | 954,363 | +0.14(+1.14%) |
Dec 16, 2009 | 12.06 | 12.34 | 12.04 | 12.15 | 339,479 | +0.25(+2.07%) |
Dec 15, 2009 | 12.07 | 12.13 | 11.83 | 11.90 | 696,994 | -0.23(-1.87%) |
Dec 14, 2009 | 12.17 | 12.53 | 12.04 | 12.13 | 575,521 | -0.33(-2.61%) |
Dec 11, 2009 | 12.28 | 12.47 | 12.04 | 12.45 | 333,694 | +0.23(+1.85%) |
Dec 10, 2009 | 12.39 | 12.50 | 12.09 | 12.23 | 291,824 | -0.13(-1.04%) |
Dec 09, 2009 | 12.46 | 12.46 | 12.18 | 12.36 | 355,154 | -0.12(-0.95%) |
Dec 08, 2009 | 12.43 | 12.48 | 12.13 | 12.47 | 650,556 | -0.10(-0.78%) |
Dec 07, 2009 | 12.13 | 12.61 | 12.08 | 12.57 | 537,446 | +0.40(+3.32%) |
Dec 04, 2009 | 11.89 | 12.25 | 11.79 | 12.17 | 365,653 | +0.36(+3.09%) |
Dec 03, 2009 | 11.38 | 11.88 | 11.21 | 11.80 | 430,142 | +0.41(+3.64%) |
Dec 02, 2009 | 10.99 | 11.61 | 10.96 | 11.39 | 234,648 | +0.39(+3.59%) |
Dec 01, 2009 | 10.86 | 11.09 | 10.65 | 11.00 | 387,045 | +0.22(+2.01%) |
Nov 30, 2009 | 11.06 | 11.08 | 10.57 | 10.78 | 261,855 | -0.34(-3.02%) |
Nov 27, 2009 | 11.06 | 11.35 | 11.02 | 11.11 | 76,291 | -0.33(-2.84%) |
Nov 25, 2009 | 11.59 | 11.63 | 11.35 | 11.44 | 73,171 | -0.12(-1.02%) |
Nov 24, 2009 | 11.61 | 11.77 | 11.34 | 11.56 | 90,798 | -0.05(-0.42%) |
Nov 23, 2009 | 11.52 | 11.84 | 11.50 | 11.61 | 207,458 | +0.30(+2.62%) |
Nov 20, 2009 | 11.49 | 11.70 | 11.23 | 11.31 | 178,842 | -0.30(-2.55%) |
Nov 19, 2009 | 12.03 | 12.03 | 11.32 | 11.61 | 181,598 | -0.57(-4.70%) |
Nov 18, 2009 | 12.28 | 12.35 | 11.90 | 12.18 | 139,197 | -0.13(-1.04%) |
Nov 17, 2009 | 12.30 | 12.55 | 12.22 | 12.31 | 114,813 | -0.12(-0.95%) |
Nov 16, 2009 | 11.96 | 12.52 | 11.93 | 12.43 | 178,613 | +0.54(+4.56%) |
Nov 13, 2009 | 11.64 | 11.92 | 11.50 | 11.88 | 104,219 | +0.15(+1.26%) |
Nov 12, 2009 | 12.19 | 12.36 | 11.68 | 11.73 | 140,592 | -0.44(-3.64%) |
Nov 11, 2009 | 12.12 | 12.40 | 11.94 | 12.18 | 177,882 | +0.22(+1.81%) |
Nov 10, 2009 | 11.64 | 12.19 | 11.60 | 11.96 | 422,377 | +0.29(+2.45%) |
Nov 09, 2009 | 11.45 | 11.69 | 11.40 | 11.68 | 609,331 | +0.34(+2.96%) |
Nov 06, 2009 | 11.14 | 11.45 | 11.11 | 11.34 | 439,941 | +0.02(+0.17%) |
Nov 05, 2009 | 11.13 | 11.50 | 11.07 | 11.32 | 289,079 | +0.38(+3.52%) |
Nov 04, 2009 | 11.29 | 11.35 | 10.88 | 10.94 | 311,078 | -0.26(-2.29%) |
Nov 03, 2009 | 11.75 | 11.98 | 11.11 | 11.19 | 756,195 | -0.63(-5.34%) |
Nov 02, 2009 | 12.12 | 12.23 | 11.72 | 11.82 | 193,632 | -0.22(-1.80%) |
Oct 30, 2009 | 12.14 | 12.30 | 11.98 | 12.04 | 354,618 | -0.20(-1.61%) |
Oct 29, 2009 | 12.25 | 12.55 | 12.08 | 12.24 | 275,289 | +0.24(+1.97%) |
Oct 28, 2009 | 12.59 | 12.65 | 11.64 | 12.00 | 593,737 | -0.59(-4.70%) |
Oct 27, 2009 | 12.80 | 12.98 | 12.35 | 12.59 | 354,578 | -0.16(-1.24%) |
Oct 26, 2009 | 13.09 | 13.42 | 12.55 | 12.75 | 349,462 | -0.30(-2.27%) |
Oct 23, 2009 | 13.34 | 13.66 | 12.99 | 13.05 | 338,444 | -0.42(-3.15%) |
Oct 22, 2009 | 13.36 | 13.64 | 13.06 | 13.47 | 258,059 | +0.06(+0.44%) |
Oct 21, 2009 | 13.36 | 13.95 | 13.18 | 13.41 | 518,735 | -0.03(-0.22%) |
Oct 20, 2009 | 13.33 | 13.81 | 13.24 | 13.44 | 258,660 | -0.32(-2.29%) |
Oct 19, 2009 | 13.75 | 13.85 | 13.40 | 13.76 | 321,541 | +0.02(+0.14%) |
Oct 16, 2009 | 13.92 | 14.12 | 13.47 | 13.74 | 271,367 | -0.28(-1.97%) |
Oct 15, 2009 | 14.22 | 14.22 | 13.72 | 14.01 | 277,441 | -0.29(-2.00%) |
Oct 14, 2009 | 14.13 | 14.33 | 13.85 | 14.30 | 547,115 | +0.46(+3.35%) |
Oct 13, 2009 | 13.85 | 14.13 | 13.58 | 13.84 | 189,346 | +0.01(+0.07%) |
Oct 12, 2009 | 13.99 | 14.09 | 13.71 | 13.83 | 169,426 | -0.15(-1.06%) |
Oct 09, 2009 | 13.81 | 13.98 | 13.67 | 13.97 | 317,722 | +0.17(+1.21%) |
Oct 08, 2009 | 13.83 | 13.98 | 13.69 | 13.81 | 193,326 | +0.03(+0.21%) |
Oct 07, 2009 | 13.70 | 13.84 | 13.61 | 13.78 | 303,502 | +0.06(+0.43%) |
Oct 06, 2009 | 13.35 | 13.81 | 13.33 | 13.72 | 376,198 | +0.47(+3.57%) |
Oct 05, 2009 | 12.98 | 13.26 | 12.74 | 13.24 | 696,785 | +0.28(+2.13%) |
Oct 02, 2009 | 13.54 | 13.69 | 12.95 | 12.97 | 360,049 | -0.68(-4.99%) |