Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.99 | 12.00 | 11.74 | 11.74 | 4,250 | -0.30(-2.49%) |
Jan 28, 2010 | 12.01 | 12.04 | 11.78 | 12.04 | 9,200 | -0.06(-0.50%) |
Jan 27, 2010 | 11.82 | 12.24 | 11.82 | 12.10 | 30,782 | -0.15(-1.22%) |
Jan 26, 2010 | 12.00 | 12.25 | 11.85 | 12.25 | 12,885 | +0.25(+2.08%) |
Jan 25, 2010 | 11.71 | 12.00 | 11.71 | 12.00 | 2,201 | +0.01(+0.08%) |
Jan 22, 2010 | 11.81 | 12.00 | 11.81 | 11.99 | 3,945 | +0.15(+1.27%) |
Jan 21, 2010 | 12.10 | 12.10 | 11.79 | 11.84 | 4,800 | -0.34(-2.79%) |
Jan 20, 2010 | 12.11 | 12.18 | 12.06 | 12.18 | 3,310 | -0.37(-2.95%) |
Jan 19, 2010 | 12.45 | 12.60 | 12.44 | 12.55 | 4,885 | +0.10(+0.80%) |
Jan 18, 2010 | 12.45 | 12.45 | 12.45 | 12.45 | 200 | +0.00(+0.00%) |
Jan 15, 2010 | 12.50 | 12.50 | 12.45 | 12.45 | 800 | +0.00(+0.00%) |
Jan 14, 2010 | 12.49 | 12.49 | 12.45 | 12.45 | 4,650 | -0.30(-2.35%) |
Jan 13, 2010 | 12.42 | 12.75 | 12.36 | 12.75 | 2,618 | +0.24(+1.92%) |
Jan 12, 2010 | 12.82 | 12.90 | 12.30 | 12.51 | 11,260 | -0.49(-3.77%) |
Jan 11, 2010 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 | +0.00(+0.00%) |
Jan 08, 2010 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
Jan 07, 2010 | 13.01 | 13.01 | 13.00 | 13.00 | 1,612 | -0.36(-2.69%) |
Jan 06, 2010 | 13.36 | 13.36 | 13.36 | 13.36 | 3,600 | +0.00(+0.00%) |
Jan 05, 2010 | 13.36 | 13.36 | 13.36 | 13.36 | 1,800 | -0.03(-0.22%) |
Jan 04, 2010 | 13.51 | 13.51 | 13.11 | 13.39 | 1,600 | -0.34(-2.48%) |
Dec 31, 2009 | 13.73 | 13.73 | 13.73 | 0 | -0.02(-0.15%) | |
Dec 30, 2009 | 13.61 | 13.80 | 13.61 | 13.75 | 3,200 | +0.19(+1.40%) |
Dec 29, 2009 | 13.56 | 13.56 | 13.56 | 13.56 | 1,700 | +0.31(+2.34%) |
Dec 24, 2009 | 13.12 | 13.25 | 13.12 | 13.25 | 3,450 | +0.24(+1.84%) |
Dec 23, 2009 | 13.02 | 13.02 | 13.01 | 13.01 | 863 | -0.24(-1.81%) |
Dec 22, 2009 | 13.25 | 13.25 | 13.25 | 13.25 | 1,050 | +0.25(+1.92%) |
Dec 21, 2009 | 13.08 | 13.30 | 12.93 | 13.00 | 7,125 | -0.07(-0.54%) |
Dec 18, 2009 | 13.07 | 13.07 | 13.07 | 13.07 | 500 | -0.18(-1.36%) |
Dec 17, 2009 | 13.25 | 13.25 | 13.24 | 13.25 | 5,400 | +0.00(+0.00%) |
Dec 16, 2009 | 13.05 | 13.27 | 13.05 | 13.25 | 2,800 | +0.25(+1.92%) |
Dec 15, 2009 | 13.25 | 13.25 | 13.00 | 13.00 | 4,200 | +0.09(+0.70%) |
Dec 14, 2009 | 12.70 | 13.15 | 12.70 | 12.91 | 4,370 | +0.26(+2.06%) |
Dec 11, 2009 | 12.77 | 12.77 | 12.65 | 12.65 | 7,300 | -0.05(-0.39%) |
Dec 10, 2009 | 12.65 | 12.70 | 12.62 | 12.70 | 1,925 | +0.15(+1.20%) |
Dec 09, 2009 | 13.02 | 13.02 | 12.44 | 12.55 | 17,080 | -0.70(-5.28%) |
Dec 08, 2009 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Dec 07, 2009 | 13.30 | 13.44 | 13.25 | 13.25 | 3,143 | -0.09(-0.67%) |
Dec 04, 2009 | 13.67 | 13.67 | 13.01 | 13.34 | 4,957 | -0.35(-2.56%) |
Dec 03, 2009 | 13.40 | 14.23 | 13.40 | 13.69 | 4,038 | +0.17(+1.26%) |
Dec 02, 2009 | 13.99 | 14.00 | 13.52 | 13.52 | 10,035 | -0.33(-2.38%) |
Dec 01, 2009 | 13.50 | 13.85 | 13.39 | 13.85 | 2,360 | +1.07(+8.37%) |
Nov 30, 2009 | 13.10 | 13.25 | 12.78 | 12.78 | 6,505 | -0.17(-1.31%) |
Nov 27, 2009 | 12.83 | 13.12 | 12.56 | 12.95 | 21,870 | +0.01(+0.08%) |
Nov 26, 2009 | 13.40 | 13.40 | 12.53 | 12.94 | 3,575 | -0.62(-4.57%) |
Nov 25, 2009 | 13.95 | 13.95 | 13.56 | 13.56 | 6,620 | -0.10(-0.73%) |
Nov 24, 2009 | 13.40 | 13.75 | 13.40 | 13.66 | 3,480 | +0.25(+1.86%) |
Nov 23, 2009 | 13.40 | 13.60 | 13.36 | 13.41 | 26,140 | +0.16(+1.21%) |
Nov 20, 2009 | 13.25 | 13.25 | 13.25 | 13.25 | 2,300 | -0.15(-1.12%) |
Nov 19, 2009 | 13.41 | 13.41 | 13.40 | 13.40 | 5,900 | -0.13(-0.96%) |
Nov 18, 2009 | 13.60 | 13.99 | 13.53 | 13.53 | 1,300 | +0.03(+0.22%) |
Nov 17, 2009 | 13.20 | 13.50 | 13.20 | 13.50 | 8,850 | +0.10(+0.75%) |
Nov 16, 2009 | 13.27 | 13.49 | 13.27 | 13.40 | 3,793 | +0.15(+1.13%) |
Nov 13, 2009 | 13.24 | 13.25 | 13.20 | 13.25 | 3,560 | +0.19(+1.45%) |
Nov 12, 2009 | 12.99 | 13.20 | 12.99 | 13.06 | 2,540 | +0.26(+2.03%) |
Nov 11, 2009 | 12.81 | 12.81 | 12.80 | 12.80 | 900 | +0.19(+1.51%) |
Nov 10, 2009 | 12.61 | 12.61 | 12.61 | 12.61 | 250 | +0.05(+0.40%) |
Nov 09, 2009 | 12.80 | 12.80 | 12.56 | 12.56 | 1,100 | +0.13(+1.05%) |
Nov 06, 2009 | 12.42 | 12.80 | 12.42 | 12.43 | 6,600 | +0.01(+0.08%) |
Nov 05, 2009 | 12.38 | 12.42 | 12.38 | 12.42 | 2,100 | +0.14(+1.14%) |
Nov 04, 2009 | 12.27 | 12.31 | 12.17 | 12.28 | 4,833 | +0.24(+1.99%) |
Nov 03, 2009 | 11.77 | 12.05 | 11.61 | 12.04 | 3,300 | +0.34(+2.91%) |