Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.25 | 11.31 | 11.11 | 11.11 | 920,456 | -0.13(-1.20%) |
Jan 28, 2010 | 11.31 | 11.31 | 11.02 | 11.25 | 1,015,530 | -0.04(-0.40%) |
Jan 27, 2010 | 11.49 | 11.63 | 11.16 | 11.29 | 1,926,133 | -0.60(-5.05%) |
Jan 26, 2010 | 11.86 | 11.94 | 11.74 | 11.89 | 519,687 | +0.03(+0.28%) |
Jan 25, 2010 | 11.89 | 11.89 | 11.73 | 11.86 | 834,177 | +0.01(+0.05%) |
Jan 22, 2010 | 12.05 | 12.09 | 11.85 | 11.85 | 796,212 | -0.19(-1.54%) |
Jan 21, 2010 | 12.19 | 12.29 | 11.96 | 12.04 | 1,394,392 | -0.17(-1.38%) |
Jan 20, 2010 | 12.11 | 12.24 | 11.93 | 12.21 | 563,033 | +0.07(+0.60%) |
Jan 19, 2010 | 12.07 | 12.22 | 12.03 | 12.13 | 657,612 | +0.06(+0.47%) |
Jan 15, 2010 | 12.04 | 12.08 | 12.08 | 12.08 | 652,539 | -0.01(-0.09%) |
Jan 14, 2010 | 12.04 | 12.11 | 11.97 | 12.09 | 424,982 | +0.04(+0.33%) |
Jan 13, 2010 | 11.97 | 12.08 | 11.87 | 12.05 | 398,763 | +0.14(+1.18%) |
Jan 12, 2010 | 11.96 | 12.01 | 11.84 | 11.91 | 435,414 | -0.11(-0.93%) |
Jan 11, 2010 | 11.89 | 12.03 | 11.86 | 12.02 | 575,169 | +0.14(+1.18%) |
Jan 08, 2010 | 11.82 | 11.91 | 11.73 | 11.88 | 335,561 | +0.08(+0.67%) |
Jan 07, 2010 | 11.80 | 11.85 | 11.71 | 11.80 | 550,394 | -0.01(-0.05%) |
Jan 06, 2010 | 11.62 | 11.90 | 11.61 | 11.81 | 707,112 | +0.21(+1.84%) |
Jan 05, 2010 | 11.85 | 11.97 | 11.43 | 11.60 | 908,032 | -0.17(-1.43%) |
Jan 04, 2010 | 11.74 | 11.92 | 11.70 | 11.76 | 1,058,965 | +0.02(+0.19%) |
Dec 31, 2009 | 11.97 | 11.74 | 11.74 | 11.74 | 846,557 | -0.20(-1.69%) |
Dec 30, 2009 | 12.01 | 12.11 | 11.88 | 11.94 | 577,864 | -0.05(-0.42%) |
Dec 29, 2009 | 11.96 | 12.10 | 11.96 | 11.99 | 592,773 | +0.00(+0.00%) |
Dec 28, 2009 | 11.97 | 12.03 | 11.92 | 11.99 | 555,326 | +0.09(+0.76%) |
Dec 24, 2009 | 11.83 | 11.99 | 11.83 | 11.90 | 403,474 | +0.06(+0.47%) |
Dec 23, 2009 | 11.83 | 11.98 | 11.74 | 11.85 | 567,385 | +0.06(+0.48%) |
Dec 22, 2009 | 11.79 | 11.89 | 11.68 | 11.79 | 819,749 | +0.09(+0.77%) |
Dec 21, 2009 | 11.64 | 11.78 | 11.61 | 11.70 | 824,161 | +0.11(+0.97%) |
Dec 18, 2009 | 11.52 | 11.60 | 11.42 | 11.59 | 1,358,212 | +0.08(+0.73%) |
Dec 17, 2009 | 11.59 | 11.62 | 11.40 | 11.51 | 1,330,090 | -0.09(-0.77%) |
Dec 16, 2009 | 11.65 | 11.77 | 11.58 | 11.60 | 785,571 | -0.07(-0.63%) |
Dec 15, 2009 | 11.80 | 11.80 | 11.58 | 11.67 | 1,328,790 | -0.17(-1.42%) |
Dec 14, 2009 | 11.81 | 11.84 | 11.76 | 11.84 | 827,705 | +0.21(+1.84%) |
Dec 11, 2009 | 11.80 | 11.80 | 11.53 | 11.62 | 1,357,653 | -0.10(-0.86%) |
Dec 10, 2009 | 11.29 | 11.79 | 11.29 | 11.72 | 2,036,433 | +0.49(+4.35%) |
Dec 09, 2009 | 11.21 | 11.28 | 11.12 | 11.24 | 802,738 | -0.02(-0.15%) |
Dec 08, 2009 | 11.15 | 11.33 | 11.06 | 11.25 | 963,859 | +0.02(+0.20%) |
Dec 07, 2009 | 11.09 | 11.29 | 11.07 | 11.23 | 1,268,948 | +0.16(+1.47%) |
Dec 04, 2009 | 11.23 | 11.31 | 10.84 | 11.07 | 1,887,826 | -0.13(-1.15%) |
Dec 03, 2009 | 11.32 | 11.57 | 11.17 | 11.20 | 951,424 | -0.13(-1.19%) |
Dec 02, 2009 | 11.16 | 11.35 | 11.12 | 11.33 | 910,805 | +0.15(+1.36%) |
Dec 01, 2009 | 11.15 | 11.28 | 11.07 | 11.18 | 949,395 | +0.02(+0.20%) |
Nov 30, 2009 | 11.25 | 11.30 | 11.02 | 11.16 | 1,290,815 | -0.08(-0.70%) |
Nov 27, 2009 | 11.15 | 11.25 | 11.07 | 11.24 | 544,178 | -0.06(-0.50%) |
Nov 25, 2009 | 10.97 | 11.35 | 10.96 | 11.29 | 1,424,345 | +0.35(+3.18%) |
Nov 24, 2009 | 10.90 | 10.95 | 10.79 | 10.94 | 575,199 | +0.06(+0.57%) |
Nov 23, 2009 | 10.90 | 10.94 | 10.79 | 10.88 | 771,860 | +0.13(+1.20%) |
Nov 20, 2009 | 10.83 | 10.84 | 10.71 | 10.75 | 739,212 | -0.10(-0.93%) |
Nov 19, 2009 | 11.16 | 11.16 | 10.80 | 10.85 | 1,027,462 | -0.33(-2.91%) |
Nov 18, 2009 | 10.84 | 11.19 | 10.84 | 11.18 | 1,440,103 | +0.31(+2.84%) |
Nov 17, 2009 | 10.86 | 10.91 | 10.77 | 10.87 | 635,765 | -0.04(-0.41%) |
Nov 16, 2009 | 10.79 | 10.99 | 10.79 | 10.92 | 768,377 | +0.16(+1.52%) |
Nov 13, 2009 | 10.74 | 10.82 | 10.69 | 10.75 | 754,381 | +0.05(+0.47%) |
Nov 12, 2009 | 10.80 | 10.85 | 10.65 | 10.70 | 1,998,258 | -0.18(-1.65%) |
Nov 11, 2009 | 10.78 | 10.96 | 10.74 | 10.88 | 1,210,760 | +0.15(+1.41%) |
Nov 10, 2009 | 10.62 | 10.78 | 10.62 | 10.73 | 596,427 | +0.08(+0.74%) |
Nov 09, 2009 | 10.67 | 10.72 | 10.60 | 10.65 | 706,085 | +0.04(+0.42%) |
Nov 06, 2009 | 10.60 | 10.70 | 10.56 | 10.61 | 526,521 | -0.02(-0.21%) |
Nov 05, 2009 | 10.49 | 10.65 | 10.48 | 10.63 | 853,063 | +0.20(+1.88%) |
Nov 04, 2009 | 10.44 | 10.51 | 10.30 | 10.43 | 1,127,174 | +0.11(+1.09%) |
Nov 03, 2009 | 10.26 | 10.34 | 10.06 | 10.32 | 1,618,174 | +0.02(+0.16%) |