Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.61 | 13.58 | 13.58 | 13.58 | 9,000 | +0.02(+0.11%) |
Dec 30, 2009 | 13.49 | 13.58 | 13.43 | 13.56 | 27,285 | +0.15(+1.16%) |
Dec 29, 2009 | 13.45 | 13.45 | 13.41 | 13.41 | 3,000 | -0.04(-0.28%) |
Dec 28, 2009 | 13.44 | 13.52 | 13.44 | 13.45 | 9,080 | +0.19(+1.42%) |
Dec 24, 2009 | 13.11 | 13.26 | 13.11 | 13.26 | 13,279 | +0.19(+1.44%) |
Dec 23, 2009 | 12.83 | 13.08 | 12.83 | 13.07 | 52,169 | +0.35(+2.77%) |
Dec 22, 2009 | 12.62 | 12.82 | 12.58 | 12.72 | 4,000 | -0.11(-0.86%) |
Dec 21, 2009 | 12.94 | 12.96 | 12.83 | 12.83 | 8,140 | -0.03(-0.23%) |
Dec 18, 2009 | 12.87 | 12.92 | 12.76 | 12.86 | 18,200 | +0.16(+1.26%) |
Dec 17, 2009 | 12.66 | 12.72 | 12.61 | 12.70 | 1,856 | -0.19(-1.47%) |
Dec 16, 2009 | 12.72 | 12.90 | 12.72 | 12.89 | 16,535 | +0.23(+1.82%) |
Dec 15, 2009 | 12.69 | 12.75 | 12.65 | 12.66 | 7,119 | +0.02(+0.14%) |
Dec 14, 2009 | 12.67 | 12.70 | 12.60 | 12.64 | 26,504 | +0.01(+0.11%) |
Dec 11, 2009 | 12.62 | 12.63 | 12.47 | 12.63 | 15,750 | +0.01(+0.06%) |
Dec 10, 2009 | 12.68 | 12.68 | 12.52 | 12.62 | 11,851 | -0.07(-0.55%) |
Dec 09, 2009 | 13.05 | 13.08 | 12.63 | 12.69 | 41,055 | -0.39(-2.98%) |
Dec 08, 2009 | 13.22 | 13.22 | 13.07 | 13.08 | 26,160 | -0.25(-1.88%) |
Dec 07, 2009 | 13.31 | 13.46 | 13.31 | 13.33 | 7,202 | -0.17(-1.26%) |
Dec 04, 2009 | 13.85 | 13.85 | 13.39 | 13.50 | 9,550 | -0.08(-0.59%) |
Dec 03, 2009 | 13.62 | 13.70 | 13.54 | 13.58 | 29,200 | -0.01(-0.07%) |
Dec 02, 2009 | 13.77 | 13.77 | 13.48 | 13.59 | 4,600 | -0.18(-1.31%) |
Dec 01, 2009 | 13.79 | 13.90 | 13.77 | 13.77 | 22,800 | +0.12(+0.88%) |
Nov 30, 2009 | 13.32 | 13.73 | 13.32 | 13.65 | 9,307 | +0.27(+2.02%) |
Nov 27, 2009 | 13.05 | 13.38 | 12.99 | 13.38 | 12,430 | -0.24(-1.76%) |
Nov 25, 2009 | 13.33 | 13.67 | 13.06 | 13.62 | 68,119 | +0.33(+2.51%) |
Nov 24, 2009 | 13.45 | 13.45 | 13.22 | 13.29 | 5,125 | -0.13(-1.00%) |
Nov 23, 2009 | 13.76 | 13.83 | 13.42 | 13.42 | 10,525 | -0.08(-0.59%) |
Nov 20, 2009 | 13.34 | 13.53 | 13.34 | 13.50 | 19,172 | -0.05(-0.37%) |
Nov 19, 2009 | 13.80 | 13.80 | 13.48 | 13.55 | 7,960 | -0.28(-2.00%) |
Nov 18, 2009 | 13.87 | 13.89 | 13.76 | 13.83 | 10,500 | +0.09(+0.63%) |
Nov 17, 2009 | 13.66 | 13.78 | 13.63 | 13.74 | 6,690 | +0.09(+0.67%) |
Nov 16, 2009 | 13.35 | 13.75 | 13.35 | 13.65 | 9,397 | +0.35(+2.63%) |
Nov 13, 2009 | 13.25 | 13.37 | 13.25 | 13.30 | 8,097 | -0.05(-0.37%) |
Nov 12, 2009 | 13.61 | 13.61 | 13.35 | 13.35 | 18,420 | -0.33(-2.42%) |
Nov 11, 2009 | 13.79 | 13.82 | 13.63 | 13.68 | 28,505 | +0.00(+0.01%) |
Nov 10, 2009 | 13.72 | 13.80 | 13.60 | 13.68 | 10,896 | +0.01(+0.07%) |
Nov 09, 2009 | 13.66 | 13.80 | 13.65 | 13.67 | 7,047 | +0.22(+1.64%) |
Nov 06, 2009 | 13.52 | 13.62 | 13.29 | 13.45 | 20,111 | -0.33(-2.39%) |
Nov 05, 2009 | 13.81 | 13.85 | 13.72 | 13.78 | 3,243 | -0.09(-0.65%) |
Nov 04, 2009 | 13.79 | 13.96 | 13.77 | 13.87 | 82,255 | +0.15(+1.09%) |
Nov 03, 2009 | 13.29 | 13.74 | 13.29 | 13.72 | 12,700 | +0.25(+1.86%) |
Nov 02, 2009 | 13.24 | 13.51 | 13.23 | 13.47 | 63,027 | +0.22(+1.66%) |
Oct 30, 2009 | 13.55 | 13.58 | 13.23 | 13.25 | 22,474 | -0.42(-3.07%) |
Oct 29, 2009 | 13.52 | 13.77 | 13.51 | 13.67 | 20,922 | +0.40(+3.01%) |
Oct 28, 2009 | 13.56 | 13.56 | 13.01 | 13.27 | 33,880 | -0.34(-2.50%) |
Oct 27, 2009 | 13.60 | 13.70 | 13.47 | 13.61 | 20,343 | +0.08(+0.59%) |
Oct 26, 2009 | 13.92 | 14.00 | 13.50 | 13.53 | 27,918 | -0.29(-2.10%) |
Oct 23, 2009 | 13.80 | 13.85 | 13.77 | 13.82 | 51,679 | -0.08(-0.58%) |
Oct 22, 2009 | 13.85 | 13.94 | 13.80 | 13.90 | 11,719 | +0.02(+0.11%) |
Oct 21, 2009 | 13.49 | 14.02 | 13.48 | 13.88 | 22,749 | +0.32(+2.40%) |
Oct 20, 2009 | 13.53 | 13.66 | 13.53 | 13.56 | 23,853 | -0.08(-0.56%) |
Oct 19, 2009 | 13.51 | 13.70 | 13.49 | 13.64 | 136,686 | +0.06(+0.41%) |
Oct 16, 2009 | 13.39 | 13.58 | 13.29 | 13.58 | 60,793 | +0.20(+1.50%) |
Oct 15, 2009 | 13.09 | 13.40 | 13.03 | 13.38 | 42,612 | +0.39(+3.00%) |
Oct 14, 2009 | 12.98 | 13.00 | 12.94 | 12.99 | 13,355 | +0.09(+0.70%) |
Oct 13, 2009 | 12.84 | 12.90 | 12.74 | 12.90 | 41,179 | +0.19(+1.49%) |
Oct 12, 2009 | 12.74 | 12.79 | 12.70 | 12.71 | 37,301 | +0.17(+1.36%) |
Oct 09, 2009 | 12.50 | 12.56 | 12.36 | 12.54 | 150,085 | +0.14(+1.13%) |
Oct 08, 2009 | 12.07 | 12.55 | 12.06 | 12.40 | 16,814 | +0.29(+2.39%) |
Oct 07, 2009 | 12.28 | 12.32 | 11.98 | 12.11 | 18,752 | -0.12(-0.98%) |
Oct 06, 2009 | 12.23 | 12.36 | 12.18 | 12.23 | 18,000 | +0.11(+0.91%) |
Oct 05, 2009 | 11.95 | 12.22 | 11.94 | 12.12 | 6,430 | +0.02(+0.16%) |
Oct 02, 2009 | 12.04 | 12.18 | 11.98 | 12.10 | 31,877 | -0.17(-1.38%) |