Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.46 | 12.40 | 12.40 | 12.40 | 118,400 | -0.03(-0.24%) |
Dec 30, 2009 | 12.34 | 12.43 | 12.26 | 12.43 | 137,087 | +0.05(+0.40%) |
Dec 29, 2009 | 12.59 | 12.59 | 12.34 | 12.38 | 158,753 | -0.17(-1.35%) |
Dec 28, 2009 | 12.73 | 12.73 | 12.40 | 12.55 | 243,647 | -0.12(-0.99%) |
Dec 24, 2009 | 12.71 | 12.72 | 12.60 | 12.68 | 27,516 | -0.01(-0.12%) |
Dec 23, 2009 | 12.84 | 12.84 | 12.62 | 12.69 | 103,451 | -0.10(-0.78%) |
Dec 22, 2009 | 12.85 | 12.85 | 12.57 | 12.79 | 113,136 | -0.09(-0.70%) |
Dec 21, 2009 | 12.76 | 12.92 | 12.76 | 12.88 | 111,404 | +0.12(+0.94%) |
Dec 18, 2009 | 12.72 | 12.78 | 12.65 | 12.76 | 91,846 | +0.06(+0.51%) |
Dec 17, 2009 | 12.55 | 12.76 | 12.55 | 12.70 | 97,425 | +0.10(+0.75%) |
Dec 16, 2009 | 12.62 | 12.70 | 12.49 | 12.60 | 130,950 | +0.00(+0.00%) |
Dec 15, 2009 | 12.64 | 12.75 | 12.60 | 12.60 | 87,931 | -0.09(-0.71%) |
Dec 14, 2009 | 12.65 | 12.78 | 12.63 | 12.69 | 137,429 | -0.01(-0.08%) |
Dec 11, 2009 | 12.67 | 12.73 | 12.51 | 12.70 | 145,986 | +0.06(+0.47%) |
Dec 10, 2009 | 12.50 | 12.79 | 12.46 | 12.64 | 112,783 | +0.09(+0.72%) |
Dec 09, 2009 | 12.54 | 12.71 | 12.45 | 12.55 | 106,044 | +0.05(+0.40%) |
Dec 08, 2009 | 12.50 | 12.68 | 12.44 | 12.50 | 172,758 | +0.00(+0.00%) |
Dec 07, 2009 | 12.98 | 12.98 | 12.49 | 12.50 | 101,132 | -0.02(-0.16%) |
Dec 04, 2009 | 12.69 | 12.75 | 12.50 | 12.52 | 160,380 | -0.10(-0.78%) |
Dec 03, 2009 | 12.68 | 12.68 | 12.51 | 12.62 | 101,228 | -0.05(-0.41%) |
Dec 02, 2009 | 12.74 | 12.75 | 12.51 | 12.67 | 150,200 | -0.02(-0.16%) |
Dec 01, 2009 | 12.96 | 12.96 | 12.69 | 12.69 | 132,950 | -0.08(-0.63%) |
Nov 30, 2009 | 13.02 | 13.05 | 12.76 | 12.77 | 117,860 | -0.21(-1.62%) |
Nov 27, 2009 | 12.80 | 13.00 | 12.76 | 12.98 | 53,328 | +0.12(+0.93%) |
Nov 25, 2009 | 12.76 | 12.93 | 12.71 | 12.86 | 60,915 | +0.12(+0.94%) |
Nov 24, 2009 | 12.60 | 12.77 | 12.50 | 12.74 | 118,182 | +0.10(+0.79%) |
Nov 23, 2009 | 12.71 | 12.85 | 12.55 | 12.64 | 138,294 | -0.00(-0.00%) |
Nov 20, 2009 | 12.69 | 12.83 | 12.60 | 12.64 | 120,885 | -0.12(-0.94%) |
Nov 19, 2009 | 12.81 | 12.90 | 12.69 | 12.76 | 104,475 | -0.23(-1.77%) |
Nov 18, 2009 | 12.85 | 13.02 | 12.85 | 12.99 | 70,722 | +0.14(+1.09%) |
Nov 17, 2009 | 12.85 | 12.93 | 12.82 | 12.85 | 53,187 | +0.01(+0.08%) |
Nov 16, 2009 | 12.80 | 12.92 | 12.77 | 12.84 | 115,359 | -0.03(-0.23%) |
Nov 13, 2009 | 12.87 | 12.88 | 12.65 | 12.87 | 145,129 | +0.03(+0.23%) |
Nov 12, 2009 | 12.73 | 13.01 | 12.73 | 12.84 | 88,164 | -0.02(-0.16%) |
Nov 11, 2009 | 12.94 | 12.99 | 12.85 | 12.86 | 96,163 | +0.01(+0.08%) |
Nov 10, 2009 | 13.03 | 13.03 | 12.64 | 12.85 | 112,392 | -0.13(-1.00%) |
Nov 09, 2009 | 13.10 | 13.13 | 12.97 | 12.98 | 88,272 | -0.10(-0.80%) |
Nov 06, 2009 | 13.02 | 13.14 | 13.01 | 13.08 | 57,893 | +0.01(+0.11%) |
Nov 05, 2009 | 12.93 | 13.09 | 12.93 | 13.07 | 69,039 | +0.16(+1.24%) |
Nov 04, 2009 | 12.80 | 12.93 | 12.75 | 12.91 | 73,538 | +0.10(+0.78%) |
Nov 03, 2009 | 12.73 | 12.85 | 12.61 | 12.81 | 129,104 | +0.10(+0.79%) |
Nov 02, 2009 | 12.76 | 12.97 | 12.64 | 12.71 | 91,388 | -0.11(-0.86%) |
Oct 30, 2009 | 13.06 | 13.18 | 12.81 | 12.82 | 105,192 | -0.26(-1.99%) |
Oct 29, 2009 | 13.08 | 13.08 | 12.59 | 13.08 | 90,022 | +0.07(+0.54%) |
Oct 28, 2009 | 13.17 | 13.22 | 13.00 | 13.01 | 99,601 | -0.22(-1.66%) |
Oct 27, 2009 | 13.33 | 13.41 | 13.12 | 13.23 | 85,604 | +0.01(+0.08%) |
Oct 26, 2009 | 13.19 | 13.38 | 13.07 | 13.22 | 107,683 | +0.13(+0.99%) |
Oct 23, 2009 | 13.16 | 13.16 | 13.04 | 13.09 | 89,781 | +0.04(+0.31%) |
Oct 22, 2009 | 12.76 | 13.13 | 12.76 | 13.05 | 98,797 | +0.15(+1.16%) |
Oct 21, 2009 | 13.05 | 13.32 | 12.90 | 12.90 | 134,993 | -0.29(-2.20%) |
Oct 20, 2009 | 12.86 | 13.19 | 12.81 | 13.19 | 164,276 | +0.47(+3.69%) |
Oct 19, 2009 | 12.69 | 12.88 | 12.58 | 12.72 | 159,290 | +0.00(+0.00%) |
Oct 16, 2009 | 12.60 | 12.91 | 12.60 | 12.72 | 156,828 | +0.10(+0.79%) |
Oct 15, 2009 | 12.73 | 12.75 | 12.45 | 12.62 | 263,298 | -0.14(-1.10%) |
Oct 14, 2009 | 12.96 | 13.01 | 12.75 | 12.76 | 139,697 | -0.09(-0.70%) |
Oct 13, 2009 | 12.70 | 13.08 | 12.69 | 12.85 | 137,547 | +0.05(+0.39%) |
Oct 12, 2009 | 13.39 | 13.60 | 12.65 | 12.80 | 251,556 | -0.60(-4.48%) |
Oct 09, 2009 | 13.71 | 13.71 | 13.34 | 13.40 | 137,807 | -0.27(-1.98%) |
Oct 08, 2009 | 13.65 | 13.68 | 13.49 | 13.67 | 84,071 | +0.15(+1.11%) |
Oct 07, 2009 | 13.71 | 13.71 | 13.46 | 13.52 | 106,506 | -0.20(-1.46%) |
Oct 06, 2009 | 13.75 | 13.75 | 13.68 | 13.72 | 123,168 | -0.03(-0.22%) |
Oct 05, 2009 | 13.40 | 13.75 | 13.35 | 13.75 | 102,606 | +0.31(+2.31%) |
Oct 02, 2009 | 13.29 | 13.44 | 13.21 | 13.44 | 115,405 | +0.15(+1.13%) |