Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.49 | 11.49 | 11.49 | 11.49 | 12,840 | -0.13(-1.10%) |
Dec 30, 2009 | 11.46 | 11.64 | 11.45 | 11.62 | 4,680 | +0.17(+1.52%) |
Dec 29, 2009 | 11.52 | 11.73 | 11.38 | 11.45 | 17,167 | -0.09(-0.81%) |
Dec 28, 2009 | 11.65 | 11.81 | 11.54 | 11.54 | 13,803 | +0.00(+0.00%) |
Dec 24, 2009 | 11.46 | 11.54 | 11.46 | 11.54 | 2,086 | +0.12(+1.09%) |
Dec 23, 2009 | 11.46 | 11.81 | 11.36 | 11.42 | 16,374 | -0.12(-1.00%) |
Dec 22, 2009 | 11.39 | 11.53 | 11.34 | 11.53 | 14,445 | +0.04(+0.33%) |
Dec 21, 2009 | 11.34 | 11.49 | 11.29 | 11.49 | 14,076 | +0.02(+0.16%) |
Dec 18, 2009 | 11.29 | 11.49 | 11.29 | 11.48 | 4,654 | +0.20(+1.77%) |
Dec 17, 2009 | 11.13 | 11.37 | 11.13 | 11.28 | 9,823 | +0.03(+0.28%) |
Dec 16, 2009 | 11.32 | 11.43 | 11.15 | 11.25 | 16,211 | -0.06(-0.55%) |
Dec 15, 2009 | 11.25 | 11.31 | 11.14 | 11.31 | 10,872 | -0.02(-0.18%) |
Dec 14, 2009 | 11.23 | 11.41 | 10.89 | 11.33 | 23,719 | +0.09(+0.82%) |
Dec 11, 2009 | 11.49 | 11.49 | 11.16 | 11.24 | 10,429 | -0.17(-1.45%) |
Dec 10, 2009 | 11.52 | 11.65 | 11.40 | 11.40 | 4,911 | -0.12(-1.05%) |
Dec 09, 2009 | 11.60 | 11.65 | 11.52 | 11.52 | 9,469 | -0.28(-2.37%) |
Dec 08, 2009 | 11.67 | 11.80 | 11.54 | 11.80 | 12,760 | +0.15(+1.31%) |
Dec 07, 2009 | 11.58 | 11.65 | 11.54 | 11.65 | 9,309 | +0.04(+0.36%) |
Dec 04, 2009 | 11.53 | 11.79 | 11.53 | 11.61 | 14,975 | +0.08(+0.72%) |
Dec 03, 2009 | 11.40 | 11.53 | 11.31 | 11.53 | 37,070 | +0.03(+0.30%) |
Dec 02, 2009 | 12.43 | 12.43 | 11.34 | 11.49 | 291,358 | -0.91(-7.33%) |
Dec 01, 2009 | 12.62 | 12.77 | 12.40 | 12.40 | 9,341 | -0.15(-1.22%) |
Nov 30, 2009 | 12.77 | 12.77 | 12.44 | 12.55 | 8,355 | -0.14(-1.13%) |
Nov 27, 2009 | 12.82 | 12.82 | 12.41 | 12.70 | 11,074 | -0.38(-2.93%) |
Nov 25, 2009 | 13.29 | 13.29 | 12.93 | 13.08 | 8,346 | -0.24(-1.78%) |
Nov 24, 2009 | 13.39 | 13.66 | 12.77 | 13.32 | 14,179 | -0.20(-1.49%) |
Nov 23, 2009 | 12.97 | 13.55 | 12.93 | 13.52 | 29,485 | +0.64(+4.97%) |
Nov 20, 2009 | 12.64 | 12.93 | 12.64 | 12.88 | 18,622 | +0.17(+1.34%) |
Nov 19, 2009 | 13.11 | 13.11 | 12.65 | 12.71 | 15,257 | -0.29(-2.26%) |
Nov 18, 2009 | 12.91 | 13.37 | 12.91 | 13.00 | 21,973 | +0.22(+1.72%) |
Nov 17, 2009 | 12.40 | 13.08 | 12.40 | 12.78 | 23,658 | +0.32(+2.60%) |
Nov 16, 2009 | 11.93 | 12.46 | 11.93 | 12.46 | 53,927 | +0.52(+4.36%) |
Nov 13, 2009 | 12.40 | 12.34 | 11.94 | 11.94 | 7,704 | -0.46(-3.74%) |
Nov 12, 2009 | 12.13 | 12.54 | 11.88 | 12.40 | 54,996 | +0.41(+3.43%) |
Nov 11, 2009 | 11.59 | 12.10 | 11.53 | 11.99 | 29,462 | +0.47(+4.05%) |
Nov 10, 2009 | 11.62 | 11.72 | 11.49 | 11.53 | 10,047 | -0.09(-0.76%) |
Nov 09, 2009 | 11.55 | 11.61 | 11.55 | 11.61 | 1,605 | -0.04(-0.31%) |
Nov 06, 2009 | 11.68 | 11.68 | 11.63 | 11.65 | 6,099 | +0.03(+0.30%) |
Nov 05, 2009 | 11.66 | 11.66 | 11.48 | 11.62 | 25,510 | +0.12(+1.05%) |
Nov 04, 2009 | 11.21 | 11.52 | 11.21 | 11.49 | 11,636 | +0.20(+1.79%) |
Nov 03, 2009 | 11.47 | 11.74 | 11.22 | 11.29 | 34,502 | +0.03(+0.28%) |
Nov 02, 2009 | 11.33 | 11.63 | 11.25 | 11.26 | 26,965 | +0.05(+0.42%) |
Oct 30, 2009 | 11.22 | 11.35 | 11.21 | 11.21 | 15,408 | +0.00(+0.00%) |
Oct 29, 2009 | 11.06 | 11.53 | 11.06 | 11.21 | 11,700 | +0.06(+0.56%) |
Oct 28, 2009 | 11.52 | 11.73 | 11.06 | 11.15 | 10,063 | -0.36(-3.11%) |
Oct 27, 2009 | 11.43 | 11.56 | 11.26 | 11.51 | 12,840 | +0.22(+1.93%) |
Oct 26, 2009 | 11.30 | 11.40 | 11.29 | 11.29 | 10,760 | +0.08(+0.69%) |
Oct 23, 2009 | 11.07 | 11.21 | 11.07 | 11.21 | 13,334 | +0.19(+1.69%) |
Oct 22, 2009 | 11.06 | 11.06 | 10.74 | 11.03 | 24,005 | -0.03(-0.28%) |
Oct 21, 2009 | 11.16 | 11.32 | 11.05 | 11.06 | 46,017 | -0.09(-0.84%) |
Oct 20, 2009 | 11.25 | 11.40 | 11.15 | 11.15 | 11,277 | -0.04(-0.36%) |
Oct 19, 2009 | 10.99 | 11.48 | 10.99 | 11.19 | 12,214 | -0.07(-0.66%) |
Oct 16, 2009 | 11.21 | 11.48 | 11.07 | 11.27 | 12,099 | -0.13(-1.18%) |
Oct 15, 2009 | 11.59 | 11.68 | 11.26 | 11.40 | 55,715 | -0.01(-0.11%) |
Oct 14, 2009 | 11.45 | 11.48 | 11.17 | 11.41 | 28,595 | +0.05(+0.41%) |
Oct 13, 2009 | 10.90 | 11.37 | 10.83 | 11.37 | 22,657 | +0.31(+2.79%) |
Oct 12, 2009 | 10.28 | 11.06 | 10.13 | 11.06 | 20,715 | +0.61(+5.85%) |
Oct 09, 2009 | 10.40 | 10.59 | 10.40 | 10.45 | 2,879 | +0.09(+0.87%) |
Oct 08, 2009 | 10.11 | 10.44 | 10.05 | 10.36 | 6,500 | +0.08(+0.76%) |
Oct 07, 2009 | 10.75 | 10.88 | 10.28 | 10.28 | 15,537 | -0.35(-3.28%) |
Oct 06, 2009 | 10.59 | 10.90 | 10.59 | 10.63 | 6,044 | +0.13(+1.26%) |
Oct 05, 2009 | 10.01 | 10.50 | 10.01 | 10.50 | 5,845 | +0.14(+1.33%) |
Oct 02, 2009 | 10.28 | 10.65 | 10.28 | 10.36 | 2,889 | -0.16(-1.49%) |