Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.35 | 12.35 | 12.35 | 0 | +0.16(+1.31%) | |
Dec 30, 2009 | 12.14 | 12.30 | 12.14 | 12.19 | 13,565 | -0.09(-0.73%) |
Dec 29, 2009 | 12.25 | 12.35 | 12.25 | 12.28 | 21,857 | -0.06(-0.49%) |
Dec 28, 2009 | 12.30 | 12.40 | 12.30 | 12.34 | 28,516 | +0.19(+1.56%) |
Dec 24, 2009 | 12.10 | 12.15 | 12.07 | 12.15 | 8,562 | -0.05(-0.41%) |
Dec 23, 2009 | 12.06 | 12.25 | 12.06 | 12.20 | 12,908 | +0.45(+3.83%) |
Dec 22, 2009 | 11.67 | 11.89 | 11.67 | 11.75 | 16,711 | +0.45(+3.98%) |
Dec 21, 2009 | 11.20 | 11.38 | 11.20 | 11.30 | 21,162 | +0.12(+1.07%) |
Dec 18, 2009 | 11.21 | 11.21 | 11.10 | 11.18 | 16,425 | -0.12(-1.06%) |
Dec 17, 2009 | 11.30 | 11.33 | 11.30 | 11.30 | 36,019 | -0.25(-2.16%) |
Dec 16, 2009 | 11.36 | 11.60 | 11.36 | 11.55 | 9,959 | -0.31(-2.61%) |
Dec 15, 2009 | 12.00 | 12.05 | 11.85 | 11.86 | 11,490 | -0.30(-2.47%) |
Dec 14, 2009 | 12.09 | 12.25 | 12.09 | 12.16 | 32,593 | +0.32(+2.70%) |
Dec 11, 2009 | 11.87 | 11.87 | 11.75 | 11.84 | 11,173 | -0.14(-1.17%) |
Dec 10, 2009 | 11.80 | 12.00 | 11.80 | 11.98 | 25,426 | +0.37(+3.19%) |
Dec 09, 2009 | 11.50 | 11.69 | 11.50 | 11.61 | 20,583 | +0.15(+1.31%) |
Dec 08, 2009 | 11.45 | 11.60 | 11.45 | 11.46 | 25,332 | +0.46(+4.18%) |
Dec 07, 2009 | 11.00 | 11.11 | 11.00 | 11.00 | 5,925 | -0.10(-0.90%) |
Dec 04, 2009 | 11.13 | 11.20 | 11.00 | 11.10 | 6,567 | -0.10(-0.89%) |
Dec 03, 2009 | 11.18 | 11.24 | 11.18 | 11.20 | 17,843 | -0.05(-0.44%) |
Dec 02, 2009 | 11.29 | 11.32 | 11.15 | 11.25 | 9,393 | -0.30(-2.60%) |
Dec 01, 2009 | 11.45 | 11.60 | 11.45 | 11.55 | 24,684 | +0.07(+0.61%) |
Nov 30, 2009 | 11.40 | 11.55 | 11.35 | 11.48 | 15,886 | +0.41(+3.70%) |
Nov 27, 2009 | 11.05 | 11.15 | 11.05 | 11.07 | 20,313 | -0.08(-0.72%) |
Nov 25, 2009 | 11.05 | 11.22 | 11.05 | 11.15 | 11,578 | +0.04(+0.36%) |
Nov 24, 2009 | 11.22 | 11.22 | 11.07 | 11.11 | 3,266 | -0.10(-0.89%) |
Nov 23, 2009 | 11.30 | 11.30 | 11.06 | 11.21 | 11,901 | +0.21(+1.91%) |
Nov 20, 2009 | 11.00 | 11.13 | 10.95 | 11.00 | 18,007 | -0.50(-4.35%) |
Nov 19, 2009 | 11.60 | 11.60 | 11.50 | 11.50 | 10,584 | -0.15(-1.29%) |
Nov 18, 2009 | 11.57 | 11.76 | 11.57 | 11.65 | 20,724 | -0.45(-3.72%) |
Nov 17, 2009 | 12.24 | 12.25 | 12.00 | 12.10 | 94,112 | -0.03(-0.25%) |
Nov 16, 2009 | 11.95 | 12.15 | 11.95 | 12.13 | 47,918 | +0.55(+4.75%) |
Nov 13, 2009 | 11.40 | 11.65 | 11.40 | 11.58 | 15,267 | +0.18(+1.58%) |
Nov 12, 2009 | 11.40 | 11.60 | 11.40 | 11.40 | 12,030 | +0.35(+3.17%) |
Nov 11, 2009 | 10.99 | 11.15 | 10.97 | 11.05 | 31,361 | +0.30(+2.79%) |
Nov 10, 2009 | 10.85 | 10.85 | 10.69 | 10.75 | 22,912 | -0.52(-4.61%) |
Nov 09, 2009 | 11.28 | 11.30 | 11.16 | 11.27 | 12,202 | -0.11(-0.97%) |
Nov 06, 2009 | 11.34 | 11.46 | 11.34 | 11.38 | 13,197 | -0.07(-0.61%) |
Nov 05, 2009 | 11.40 | 11.55 | 11.25 | 11.45 | 25,378 | +0.20(+1.78%) |
Nov 04, 2009 | 11.15 | 11.40 | 11.15 | 11.25 | 6,412 | +0.11(+0.99%) |
Nov 03, 2009 | 11.00 | 11.17 | 11.00 | 11.14 | 7,844 | +0.09(+0.81%) |
Nov 02, 2009 | 11.05 | 11.28 | 11.05 | 11.05 | 13,811 | +0.03(+0.27%) |
Oct 30, 2009 | 11.25 | 11.35 | 11.01 | 11.02 | 16,328 | -0.50(-4.34%) |
Oct 29, 2009 | 11.39 | 11.58 | 11.38 | 11.52 | 35,617 | +0.60(+5.49%) |
Oct 28, 2009 | 11.21 | 11.24 | 10.91 | 10.92 | 32,950 | -0.61(-5.29%) |
Oct 27, 2009 | 11.80 | 11.80 | 11.50 | 11.53 | 20,182 | -0.27(-2.29%) |
Oct 26, 2009 | 11.95 | 12.00 | 11.80 | 11.80 | 15,170 | -0.10(-0.84%) |
Oct 23, 2009 | 11.87 | 11.94 | 11.80 | 11.90 | 28,529 | +0.10(+0.85%) |
Oct 22, 2009 | 11.79 | 11.80 | 11.65 | 11.80 | 12,087 | -0.11(-0.92%) |
Oct 21, 2009 | 12.08 | 12.09 | 11.90 | 11.91 | 15,846 | -0.18(-1.49%) |
Oct 20, 2009 | 12.10 | 12.10 | 12.00 | 12.09 | 12,851 | +0.09(+0.75%) |
Oct 19, 2009 | 11.90 | 12.10 | 11.90 | 12.00 | 40,108 | +0.50(+4.35%) |
Oct 16, 2009 | 11.54 | 11.54 | 11.30 | 11.50 | 48,474 | -0.09(-0.78%) |
Oct 15, 2009 | 11.60 | 11.63 | 11.52 | 11.59 | 24,671 | -0.01(-0.09%) |
Oct 14, 2009 | 11.30 | 11.60 | 11.30 | 11.60 | 52,958 | +0.68(+6.23%) |
Oct 13, 2009 | 10.70 | 10.92 | 10.70 | 10.92 | 38,262 | +0.58(+5.61%) |
Oct 12, 2009 | 10.32 | 10.44 | 10.30 | 10.34 | 26,867 | +0.15(+1.47%) |
Oct 09, 2009 | 10.29 | 10.29 | 10.17 | 10.19 | 31,373 | -0.20(-1.92%) |
Oct 08, 2009 | 10.35 | 10.45 | 10.35 | 10.39 | 45,810 | +0.45(+4.53%) |
Oct 07, 2009 | 9.940 | 10.00 | 9.900 | 9.940 | 35,008 | +0.46(+4.85%) |
Oct 06, 2009 | 9.410 | 9.650 | 9.410 | 9.480 | 28,820 | +0.68(+7.73%) |
Oct 05, 2009 | 8.670 | 8.950 | 8.670 | 8.800 | 15,882 | +0.10(+1.15%) |
Oct 02, 2009 | 8.540 | 8.700 | 8.540 | 8.700 | 13,783 | -0.05(-0.57%) |