Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.04 | 14.62 | 14.62 | 14.62 | 173,500 | -0.38(-2.53%) |
Dec 30, 2009 | 14.77 | 15.00 | 14.64 | 15.00 | 180,833 | +0.31(+2.11%) |
Dec 29, 2009 | 15.00 | 15.03 | 14.63 | 14.69 | 78,516 | -0.10(-0.68%) |
Dec 28, 2009 | 14.75 | 15.05 | 13.89 | 14.79 | 79,694 | +0.04(+0.27%) |
Dec 24, 2009 | 14.75 | 14.75 | 14.54 | 14.75 | 20,258 | -0.02(-0.14%) |
Dec 23, 2009 | 14.47 | 14.81 | 13.58 | 14.77 | 86,370 | +0.33(+2.29%) |
Dec 22, 2009 | 14.47 | 14.67 | 14.35 | 14.44 | 175,625 | -0.06(-0.41%) |
Dec 21, 2009 | 14.18 | 14.51 | 13.91 | 14.50 | 247,787 | +0.32(+2.26%) |
Dec 18, 2009 | 13.48 | 14.19 | 13.35 | 14.18 | 585,142 | +0.72(+5.35%) |
Dec 17, 2009 | 13.32 | 13.48 | 13.19 | 13.46 | 145,903 | +0.09(+0.67%) |
Dec 16, 2009 | 13.23 | 13.45 | 13.13 | 13.37 | 346,816 | +0.29(+2.22%) |
Dec 15, 2009 | 12.54 | 13.24 | 12.41 | 13.08 | 445,142 | +0.41(+3.24%) |
Dec 14, 2009 | 12.59 | 12.73 | 12.50 | 12.67 | 205,505 | +0.17(+1.36%) |
Dec 11, 2009 | 12.53 | 12.69 | 12.34 | 12.50 | 102,057 | +0.00(+0.00%) |
Dec 10, 2009 | 12.85 | 12.88 | 12.46 | 12.50 | 536,371 | -0.26(-2.04%) |
Dec 09, 2009 | 12.76 | 12.76 | 12.39 | 12.76 | 270,454 | +0.05(+0.39%) |
Dec 08, 2009 | 12.91 | 13.06 | 12.64 | 12.71 | 149,642 | -0.28(-2.16%) |
Dec 07, 2009 | 13.10 | 13.28 | 12.87 | 12.99 | 89,193 | -0.15(-1.14%) |
Dec 04, 2009 | 13.32 | 13.41 | 12.78 | 13.14 | 182,236 | +0.09(+0.69%) |
Dec 03, 2009 | 13.22 | 13.38 | 13.03 | 13.05 | 409,141 | -0.08(-0.61%) |
Dec 02, 2009 | 12.85 | 13.25 | 12.83 | 13.13 | 326,928 | +0.25(+1.94%) |
Dec 01, 2009 | 12.72 | 13.00 | 12.70 | 12.88 | 362,140 | +0.29(+2.30%) |
Nov 30, 2009 | 12.26 | 12.61 | 11.98 | 12.59 | 232,272 | +0.33(+2.69%) |
Nov 27, 2009 | 12.20 | 12.42 | 12.05 | 12.26 | 135,616 | -0.17(-1.37%) |
Nov 25, 2009 | 12.63 | 12.80 | 12.41 | 12.43 | 92,394 | -0.18(-1.43%) |
Nov 24, 2009 | 12.65 | 12.74 | 12.45 | 12.61 | 134,505 | +0.01(+0.08%) |
Nov 23, 2009 | 12.59 | 12.97 | 12.55 | 12.60 | 129,629 | +0.07(+0.56%) |
Nov 20, 2009 | 12.50 | 12.73 | 12.36 | 12.53 | 137,146 | -0.12(-0.95%) |
Nov 19, 2009 | 12.53 | 12.68 | 12.37 | 12.65 | 207,572 | -0.02(-0.16%) |
Nov 18, 2009 | 12.94 | 12.94 | 12.46 | 12.67 | 150,646 | -0.31(-2.39%) |
Nov 17, 2009 | 12.92 | 13.00 | 12.60 | 12.98 | 132,199 | +0.13(+1.01%) |
Nov 16, 2009 | 12.81 | 12.95 | 12.61 | 12.85 | 159,687 | +0.17(+1.34%) |
Nov 13, 2009 | 12.51 | 12.91 | 12.35 | 12.68 | 129,240 | +0.18(+1.44%) |
Nov 12, 2009 | 12.70 | 12.98 | 12.43 | 12.50 | 137,519 | -0.20(-1.57%) |
Nov 11, 2009 | 12.98 | 13.00 | 12.69 | 12.70 | 173,098 | -0.12(-0.94%) |
Nov 10, 2009 | 12.80 | 12.90 | 12.66 | 12.82 | 237,350 | -0.09(-0.70%) |
Nov 09, 2009 | 13.01 | 13.20 | 12.86 | 12.91 | 137,601 | -0.07(-0.54%) |
Nov 06, 2009 | 12.65 | 13.00 | 12.40 | 12.98 | 192,179 | +0.25(+1.96%) |
Nov 05, 2009 | 12.50 | 12.83 | 12.40 | 12.73 | 155,695 | +0.31(+2.50%) |
Nov 04, 2009 | 12.60 | 12.68 | 12.37 | 12.42 | 202,822 | -0.15(-1.19%) |
Nov 03, 2009 | 12.24 | 12.66 | 12.21 | 12.57 | 378,322 | +0.28(+2.28%) |
Nov 02, 2009 | 12.35 | 12.63 | 12.22 | 12.29 | 289,717 | +0.00(+0.00%) |
Oct 30, 2009 | 12.67 | 12.79 | 12.29 | 12.29 | 264,145 | -0.52(-4.06%) |
Oct 29, 2009 | 12.78 | 12.92 | 12.62 | 12.81 | 222,588 | +0.17(+1.34%) |
Oct 28, 2009 | 13.12 | 13.25 | 12.60 | 12.64 | 283,799 | -0.57(-4.31%) |
Oct 27, 2009 | 13.12 | 13.30 | 12.80 | 13.21 | 316,722 | -0.15(-1.12%) |
Oct 26, 2009 | 13.07 | 13.86 | 13.06 | 13.36 | 969,255 | +0.29(+2.22%) |
Oct 23, 2009 | 12.96 | 13.20 | 11.75 | 13.07 | 981,760 | -0.59(-4.32%) |
Oct 22, 2009 | 13.43 | 13.72 | 13.18 | 13.66 | 480,068 | +0.12(+0.89%) |
Oct 21, 2009 | 13.90 | 14.00 | 13.19 | 13.54 | 594,049 | -0.38(-2.73%) |
Oct 20, 2009 | 13.67 | 14.00 | 13.64 | 13.92 | 230,379 | -0.06(-0.43%) |
Oct 19, 2009 | 13.85 | 14.11 | 13.56 | 13.98 | 128,791 | +0.22(+1.60%) |
Oct 16, 2009 | 13.87 | 13.92 | 13.52 | 13.76 | 232,311 | -0.18(-1.29%) |
Oct 15, 2009 | 14.02 | 14.03 | 13.81 | 13.94 | 185,624 | -0.23(-1.62%) |
Oct 14, 2009 | 14.14 | 14.19 | 13.69 | 14.17 | 277,694 | +0.17(+1.21%) |
Oct 13, 2009 | 14.16 | 14.16 | 13.85 | 14.00 | 181,650 | -0.18(-1.27%) |
Oct 12, 2009 | 14.14 | 14.19 | 13.85 | 14.18 | 211,098 | +0.28(+2.01%) |
Oct 09, 2009 | 13.74 | 13.90 | 13.49 | 13.90 | 247,817 | +0.08(+0.58%) |
Oct 08, 2009 | 14.02 | 14.09 | 13.81 | 13.82 | 302,134 | -0.06(-0.43%) |
Oct 07, 2009 | 13.98 | 14.00 | 13.72 | 13.88 | 164,568 | -0.12(-0.86%) |
Oct 06, 2009 | 13.35 | 14.03 | 13.30 | 14.00 | 569,431 | +0.74(+5.58%) |
Oct 05, 2009 | 12.81 | 13.37 | 12.81 | 13.26 | 251,872 | +0.46(+3.59%) |
Oct 02, 2009 | 12.80 | 13.03 | 12.73 | 12.80 | 165,120 | -0.01(-0.08%) |