Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.82 | 13.79 | 13.79 | 13.79 | 88,223 | -0.11(-0.79%) |
Dec 30, 2009 | 13.29 | 13.91 | 13.26 | 13.90 | 35,785 | +0.57(+4.27%) |
Dec 29, 2009 | 13.22 | 13.36 | 13.10 | 13.33 | 7,667 | -0.08(-0.60%) |
Dec 28, 2009 | 13.43 | 13.87 | 12.96 | 13.41 | 26,263 | -0.03(-0.19%) |
Dec 24, 2009 | 13.40 | 13.43 | 13.38 | 13.43 | 2,966 | +0.08(+0.60%) |
Dec 23, 2009 | 13.65 | 13.78 | 13.28 | 13.35 | 17,096 | -0.19(-1.43%) |
Dec 22, 2009 | 13.64 | 13.64 | 13.49 | 13.55 | 34,945 | -0.03(-0.25%) |
Dec 21, 2009 | 13.61 | 13.81 | 13.42 | 13.58 | 23,929 | +0.01(+0.06%) |
Dec 18, 2009 | 13.69 | 13.69 | 13.16 | 13.57 | 155,226 | +0.03(+0.19%) |
Dec 17, 2009 | 13.46 | 13.59 | 13.38 | 13.55 | 17,281 | +0.02(+0.12%) |
Dec 16, 2009 | 13.60 | 13.73 | 13.25 | 13.53 | 35,201 | +0.02(+0.16%) |
Dec 15, 2009 | 13.37 | 13.68 | 13.35 | 13.51 | 42,352 | +0.05(+0.41%) |
Dec 14, 2009 | 13.33 | 13.51 | 13.32 | 13.46 | 8,623 | +0.15(+1.14%) |
Dec 11, 2009 | 13.40 | 13.40 | 13.16 | 13.30 | 19,414 | -0.26(-1.93%) |
Dec 10, 2009 | 13.75 | 13.77 | 13.32 | 13.56 | 20,659 | -0.28(-2.01%) |
Dec 09, 2009 | 13.02 | 13.90 | 13.02 | 13.84 | 55,875 | +0.76(+5.80%) |
Dec 08, 2009 | 13.48 | 13.48 | 13.05 | 13.08 | 16,281 | -0.47(-3.48%) |
Dec 07, 2009 | 13.64 | 13.64 | 13.07 | 13.56 | 20,644 | -0.12(-0.89%) |
Dec 04, 2009 | 13.22 | 13.69 | 12.91 | 13.68 | 48,357 | +0.78(+6.05%) |
Dec 03, 2009 | 13.40 | 13.40 | 12.76 | 12.90 | 26,232 | -0.48(-3.56%) |
Dec 02, 2009 | 13.07 | 13.46 | 13.07 | 13.37 | 21,242 | +0.29(+2.22%) |
Dec 01, 2009 | 12.96 | 13.29 | 12.81 | 13.08 | 40,867 | +0.16(+1.21%) |
Nov 30, 2009 | 12.89 | 13.24 | 12.36 | 12.93 | 72,004 | +0.05(+0.43%) |
Nov 27, 2009 | 13.22 | 13.44 | 12.78 | 12.87 | 18,555 | -0.87(-6.35%) |
Nov 25, 2009 | 13.85 | 13.89 | 13.72 | 13.75 | 14,383 | -0.06(-0.46%) |
Nov 24, 2009 | 13.81 | 13.85 | 13.27 | 13.81 | 17,241 | -0.11(-0.76%) |
Nov 23, 2009 | 13.78 | 13.91 | 13.75 | 13.91 | 17,559 | +0.38(+2.84%) |
Nov 20, 2009 | 13.76 | 13.89 | 13.37 | 13.53 | 21,600 | -0.31(-2.22%) |
Nov 19, 2009 | 13.91 | 13.91 | 13.48 | 13.84 | 43,843 | -0.26(-1.85%) |
Nov 18, 2009 | 13.28 | 14.18 | 13.28 | 14.10 | 53,339 | +0.78(+5.86%) |
Nov 17, 2009 | 12.92 | 13.48 | 12.78 | 13.32 | 41,472 | +0.26(+1.97%) |
Nov 16, 2009 | 12.35 | 13.16 | 12.19 | 13.06 | 33,852 | +0.87(+7.16%) |
Nov 13, 2009 | 12.36 | 12.51 | 12.02 | 12.19 | 20,030 | +0.06(+0.52%) |
Nov 12, 2009 | 12.97 | 13.14 | 12.08 | 12.13 | 87,640 | -0.80(-6.20%) |
Nov 11, 2009 | 12.06 | 13.07 | 12.06 | 12.93 | 61,569 | +0.97(+8.15%) |
Nov 10, 2009 | 12.09 | 12.19 | 11.87 | 11.95 | 27,937 | -0.21(-1.77%) |
Nov 09, 2009 | 12.27 | 12.27 | 12.06 | 12.17 | 30,140 | +0.00(+0.00%) |
Nov 06, 2009 | 12.05 | 12.20 | 12.00 | 12.17 | 17,955 | -0.09(-0.76%) |
Nov 05, 2009 | 11.92 | 12.27 | 11.92 | 12.26 | 52,839 | +0.45(+3.78%) |
Nov 04, 2009 | 12.27 | 12.41 | 11.72 | 11.81 | 73,835 | -0.41(-3.35%) |
Nov 03, 2009 | 12.38 | 12.54 | 11.95 | 12.22 | 47,090 | -0.25(-1.99%) |
Nov 02, 2009 | 13.07 | 13.07 | 12.14 | 12.47 | 52,678 | -0.48(-3.74%) |
Oct 30, 2009 | 13.59 | 13.59 | 12.95 | 12.96 | 79,781 | -0.69(-5.04%) |
Oct 29, 2009 | 13.80 | 13.93 | 13.56 | 13.64 | 28,072 | +0.22(+1.63%) |
Oct 28, 2009 | 13.99 | 13.99 | 13.41 | 13.43 | 39,743 | -0.13(-0.96%) |
Oct 27, 2009 | 13.78 | 14.21 | 13.49 | 13.56 | 42,852 | -0.34(-2.43%) |
Oct 26, 2009 | 13.99 | 14.11 | 13.69 | 13.89 | 36,031 | -0.11(-0.78%) |
Oct 23, 2009 | 13.73 | 14.62 | 13.66 | 14.00 | 67,488 | -0.33(-2.29%) |
Oct 22, 2009 | 13.69 | 14.41 | 13.54 | 14.33 | 54,068 | +0.65(+4.71%) |
Oct 21, 2009 | 14.42 | 14.42 | 13.60 | 13.69 | 29,583 | -0.72(-4.98%) |
Oct 20, 2009 | 14.19 | 14.40 | 14.06 | 14.40 | 28,663 | +0.04(+0.29%) |
Oct 19, 2009 | 14.58 | 14.58 | 13.96 | 14.36 | 61,009 | -0.11(-0.79%) |
Oct 16, 2009 | 14.88 | 14.88 | 14.23 | 14.48 | 35,616 | -0.56(-3.73%) |
Oct 15, 2009 | 14.66 | 15.14 | 14.49 | 15.04 | 99,557 | +0.22(+1.45%) |
Oct 14, 2009 | 14.76 | 14.83 | 14.38 | 14.82 | 65,337 | +0.32(+2.18%) |
Oct 13, 2009 | 14.26 | 14.51 | 14.17 | 14.50 | 39,762 | +0.23(+1.59%) |
Oct 12, 2009 | 14.30 | 14.39 | 14.00 | 14.28 | 10,788 | -0.01(-0.06%) |
Oct 09, 2009 | 13.78 | 14.33 | 13.78 | 14.29 | 46,258 | +0.46(+3.29%) |
Oct 08, 2009 | 13.89 | 13.91 | 13.64 | 13.83 | 45,862 | -0.06(-0.42%) |
Oct 07, 2009 | 13.75 | 13.94 | 13.65 | 13.89 | 23,995 | -0.07(-0.48%) |
Oct 06, 2009 | 13.96 | 14.15 | 13.48 | 13.96 | 182,920 | +0.16(+1.16%) |
Oct 05, 2009 | 13.60 | 13.94 | 13.60 | 13.80 | 39,247 | +0.20(+1.46%) |
Oct 02, 2009 | 13.43 | 13.72 | 13.40 | 13.60 | 38,635 | +0.05(+0.37%) |