Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.80 | 11.90 | 11.90 | 11.90 | 7,400 | +0.10(+0.85%) |
Dec 30, 2009 | 11.82 | 11.88 | 11.79 | 11.80 | 8,887 | -0.01(-0.06%) |
Dec 29, 2009 | 11.96 | 11.96 | 11.78 | 11.81 | 12,598 | -0.14(-1.20%) |
Dec 28, 2009 | 12.04 | 12.04 | 11.95 | 11.95 | 1,049 | -0.07(-0.58%) |
Dec 24, 2009 | 12.09 | 12.10 | 11.95 | 12.02 | 6,378 | +0.02(+0.17%) |
Dec 23, 2009 | 12.04 | 12.10 | 12.00 | 12.00 | 5,510 | -0.02(-0.17%) |
Dec 22, 2009 | 12.05 | 12.05 | 11.98 | 12.02 | 3,068 | -0.03(-0.25%) |
Dec 21, 2009 | 12.15 | 12.15 | 11.91 | 12.05 | 12,971 | -0.00(-0.00%) |
Dec 18, 2009 | 12.13 | 12.15 | 12.05 | 12.05 | 10,793 | +0.09(+0.75%) |
Dec 17, 2009 | 12.20 | 12.20 | 11.95 | 11.96 | 8,362 | -0.09(-0.75%) |
Dec 16, 2009 | 12.05 | 12.05 | 12.00 | 12.05 | 12,463 | +0.04(+0.33%) |
Dec 15, 2009 | 12.16 | 12.16 | 11.98 | 12.01 | 15,704 | +0.06(+0.50%) |
Dec 14, 2009 | 11.87 | 11.95 | 11.87 | 11.95 | 16,071 | -0.06(-0.50%) |
Dec 11, 2009 | 12.03 | 12.04 | 11.75 | 12.01 | 13,266 | -0.02(-0.17%) |
Dec 10, 2009 | 12.03 | 12.03 | 11.95 | 12.03 | 7,642 | +0.08(+0.67%) |
Dec 09, 2009 | 12.04 | 12.04 | 11.95 | 11.95 | 6,124 | -0.05(-0.42%) |
Dec 08, 2009 | 11.95 | 12.00 | 11.90 | 12.00 | 7,600 | +0.05(+0.42%) |
Dec 07, 2009 | 12.04 | 12.05 | 11.85 | 11.95 | 6,572 | -0.04(-0.33%) |
Dec 04, 2009 | 11.99 | 12.00 | 11.97 | 11.99 | 5,260 | +0.02(+0.17%) |
Dec 03, 2009 | 12.08 | 12.08 | 11.88 | 11.97 | 12,960 | -0.03(-0.25%) |
Dec 02, 2009 | 12.13 | 12.45 | 12.00 | 12.00 | 14,713 | -0.16(-1.35%) |
Dec 01, 2009 | 12.16 | 12.30 | 11.52 | 12.16 | 17,670 | -0.00(-0.03%) |
Nov 30, 2009 | 12.35 | 12.35 | 12.12 | 12.17 | 4,450 | -0.04(-0.34%) |
Nov 27, 2009 | 12.14 | 12.21 | 12.11 | 12.21 | 2,010 | +0.04(+0.36%) |
Nov 25, 2009 | 12.33 | 12.33 | 12.16 | 12.17 | 5,842 | -0.15(-1.25%) |
Nov 24, 2009 | 12.29 | 12.33 | 12.20 | 12.32 | 8,130 | -0.15(-1.17%) |
Nov 23, 2009 | 12.38 | 12.47 | 12.20 | 12.47 | 5,856 | +0.12(+0.94%) |
Nov 20, 2009 | 12.54 | 12.57 | 12.20 | 12.35 | 12,900 | -0.08(-0.66%) |
Nov 19, 2009 | 12.70 | 12.70 | 12.39 | 12.43 | 3,907 | -0.26(-2.03%) |
Nov 18, 2009 | 12.29 | 12.69 | 12.29 | 12.69 | 4,474 | +0.21(+1.68%) |
Nov 17, 2009 | 12.47 | 12.52 | 12.35 | 12.48 | 11,993 | +0.02(+0.19%) |
Nov 16, 2009 | 12.47 | 12.47 | 12.40 | 12.46 | 3,615 | +0.16(+1.27%) |
Nov 13, 2009 | 12.44 | 12.51 | 12.25 | 12.30 | 20,303 | -0.14(-1.13%) |
Nov 12, 2009 | 12.38 | 12.45 | 12.25 | 12.44 | 80,216 | +0.07(+0.57%) |
Nov 11, 2009 | 12.55 | 12.55 | 12.35 | 12.37 | 5,690 | -0.12(-0.96%) |
Nov 10, 2009 | 12.58 | 12.58 | 12.35 | 12.49 | 5,693 | -0.01(-0.08%) |
Nov 09, 2009 | 12.51 | 12.51 | 12.50 | 12.50 | 6,167 | +0.02(+0.16%) |
Nov 06, 2009 | 12.49 | 12.49 | 12.43 | 12.48 | 6,124 | -0.06(-0.48%) |
Nov 05, 2009 | 12.55 | 12.55 | 12.52 | 12.54 | 7,596 | +0.02(+0.16%) |
Nov 04, 2009 | 12.60 | 12.80 | 12.50 | 12.52 | 18,627 | -0.00(-0.01%) |
Nov 03, 2009 | 12.50 | 12.63 | 12.50 | 12.52 | 3,757 | +0.02(+0.17%) |
Nov 02, 2009 | 12.52 | 12.69 | 12.50 | 12.50 | 9,559 | -0.15(-1.19%) |
Oct 30, 2009 | 12.50 | 12.90 | 12.50 | 12.65 | 5,136 | +0.15(+1.20%) |
Oct 29, 2009 | 12.69 | 12.71 | 12.50 | 12.50 | 7,577 | -0.14(-1.11%) |
Oct 28, 2009 | 13.01 | 13.10 | 12.64 | 12.64 | 14,299 | -0.44(-3.36%) |
Oct 27, 2009 | 12.83 | 13.08 | 12.70 | 13.08 | 12,037 | +0.27(+2.10%) |
Oct 26, 2009 | 12.99 | 13.17 | 12.81 | 12.81 | 7,897 | -0.17(-1.31%) |
Oct 23, 2009 | 12.96 | 13.15 | 12.86 | 12.98 | 27,533 | +0.20(+1.56%) |
Oct 22, 2009 | 12.48 | 12.80 | 12.46 | 12.78 | 19,092 | +0.31(+2.49%) |
Oct 21, 2009 | 12.42 | 12.48 | 12.41 | 12.47 | 7,146 | +0.01(+0.08%) |
Oct 20, 2009 | 12.38 | 12.46 | 12.38 | 12.46 | 4,963 | +0.14(+1.13%) |
Oct 19, 2009 | 12.50 | 12.50 | 12.32 | 12.32 | 5,733 | +0.03(+0.25%) |
Oct 16, 2009 | 12.27 | 12.48 | 12.21 | 12.29 | 17,194 | -0.04(-0.32%) |
Oct 15, 2009 | 12.28 | 12.38 | 12.07 | 12.33 | 26,984 | -0.22(-1.75%) |
Oct 14, 2009 | 12.93 | 12.93 | 12.35 | 12.55 | 26,129 | -0.35(-2.71%) |
Oct 13, 2009 | 12.43 | 13.03 | 12.43 | 12.90 | 24,032 | +0.28(+2.22%) |
Oct 12, 2009 | 12.81 | 12.90 | 12.42 | 12.62 | 23,400 | -0.24(-1.87%) |
Oct 09, 2009 | 13.18 | 13.18 | 12.81 | 12.86 | 23,295 | -0.32(-2.43%) |
Oct 08, 2009 | 13.22 | 13.33 | 13.15 | 13.18 | 27,495 | -0.05(-0.38%) |
Oct 07, 2009 | 13.12 | 13.25 | 13.03 | 13.23 | 24,979 | +0.03(+0.23%) |
Oct 06, 2009 | 13.15 | 13.20 | 13.11 | 13.20 | 9,355 | +0.05(+0.38%) |
Oct 05, 2009 | 13.15 | 13.15 | 13.09 | 13.15 | 25,073 | -0.03(-0.23%) |
Oct 02, 2009 | 12.99 | 13.20 | 12.90 | 13.18 | 15,970 | +0.20(+1.56%) |