Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.98 | 12.08 | 11.73 | 11.78 | 214,815 | -0.14(-1.20%) |
Jan 28, 2010 | 12.18 | 12.18 | 11.74 | 11.93 | 148,913 | -0.24(-2.00%) |
Jan 27, 2010 | 11.89 | 12.20 | 11.88 | 12.17 | 117,647 | +0.18(+1.47%) |
Jan 26, 2010 | 12.23 | 12.25 | 11.99 | 11.99 | 156,618 | -0.30(-2.46%) |
Jan 25, 2010 | 12.47 | 12.51 | 12.23 | 12.30 | 167,070 | -0.10(-0.81%) |
Jan 22, 2010 | 12.67 | 12.70 | 12.29 | 12.40 | 181,578 | -0.29(-2.25%) |
Jan 21, 2010 | 12.87 | 12.93 | 12.51 | 12.68 | 162,721 | -0.19(-1.50%) |
Jan 20, 2010 | 12.88 | 12.98 | 12.56 | 12.87 | 158,653 | -0.15(-1.16%) |
Jan 19, 2010 | 12.62 | 13.03 | 12.30 | 13.03 | 193,801 | +0.39(+3.12%) |
Jan 15, 2010 | 12.86 | 12.63 | 12.63 | 12.63 | 184,922 | -0.18(-1.38%) |
Jan 14, 2010 | 12.75 | 12.89 | 12.72 | 12.81 | 51,642 | +0.02(+0.13%) |
Jan 13, 2010 | 12.69 | 12.84 | 12.58 | 12.79 | 62,915 | +0.14(+1.13%) |
Jan 12, 2010 | 12.58 | 12.66 | 12.54 | 12.65 | 112,421 | -0.03(-0.20%) |
Jan 11, 2010 | 12.72 | 12.74 | 12.45 | 12.67 | 97,541 | +0.00(+0.00%) |
Jan 08, 2010 | 12.38 | 12.67 | 12.38 | 12.67 | 134,444 | +0.24(+1.96%) |
Jan 07, 2010 | 12.01 | 12.49 | 11.83 | 12.43 | 280,509 | +0.37(+3.06%) |
Jan 06, 2010 | 12.03 | 12.15 | 11.95 | 12.06 | 235,226 | -0.02(-0.14%) |
Jan 05, 2010 | 12.29 | 12.33 | 12.07 | 12.08 | 109,214 | -0.17(-1.37%) |
Jan 04, 2010 | 11.99 | 12.25 | 11.74 | 12.25 | 246,259 | +0.43(+3.62%) |
Dec 31, 2009 | 12.09 | 11.82 | 11.82 | 11.82 | 123,162 | -0.28(-2.29%) |
Dec 30, 2009 | 12.13 | 12.18 | 11.97 | 12.09 | 106,690 | -0.08(-0.69%) |
Dec 29, 2009 | 12.20 | 12.29 | 12.15 | 12.18 | 43,228 | -0.03(-0.28%) |
Dec 28, 2009 | 12.34 | 12.35 | 12.15 | 12.21 | 59,741 | -0.08(-0.68%) |
Dec 24, 2009 | 12.37 | 12.43 | 12.28 | 12.30 | 29,074 | -0.07(-0.54%) |
Dec 23, 2009 | 12.35 | 12.45 | 12.20 | 12.36 | 68,357 | +0.05(+0.41%) |
Dec 22, 2009 | 12.39 | 12.46 | 12.22 | 12.31 | 109,303 | -0.11(-0.88%) |
Dec 21, 2009 | 12.33 | 12.61 | 12.31 | 12.42 | 221,632 | +0.05(+0.41%) |
Dec 18, 2009 | 12.30 | 12.56 | 12.25 | 12.37 | 452,912 | -0.07(-0.54%) |
Dec 17, 2009 | 12.55 | 12.63 | 12.33 | 12.44 | 163,638 | -0.25(-1.98%) |
Dec 16, 2009 | 12.71 | 12.78 | 12.56 | 12.69 | 96,363 | +0.10(+0.80%) |
Dec 15, 2009 | 12.62 | 12.70 | 12.59 | 12.59 | 137,441 | -0.10(-0.79%) |
Dec 14, 2009 | 12.65 | 12.76 | 12.61 | 12.69 | 135,867 | +0.03(+0.20%) |
Dec 11, 2009 | 12.68 | 12.79 | 12.62 | 12.66 | 104,706 | +0.03(+0.27%) |
Dec 10, 2009 | 12.63 | 12.68 | 12.50 | 12.63 | 142,625 | +0.03(+0.20%) |
Dec 09, 2009 | 12.77 | 12.81 | 12.58 | 12.61 | 246,472 | -0.28(-2.15%) |
Dec 08, 2009 | 12.98 | 13.07 | 12.71 | 12.88 | 172,338 | -0.24(-1.85%) |
Dec 07, 2009 | 13.05 | 13.19 | 12.98 | 13.13 | 166,954 | +0.03(+0.26%) |
Dec 04, 2009 | 12.78 | 13.19 | 12.71 | 13.09 | 316,779 | +0.60(+4.77%) |
Dec 03, 2009 | 12.72 | 12.72 | 12.47 | 12.50 | 112,974 | -0.13(-1.06%) |
Dec 02, 2009 | 12.55 | 12.72 | 12.50 | 12.63 | 251,819 | +0.08(+0.67%) |
Dec 01, 2009 | 12.91 | 12.91 | 12.50 | 12.55 | 270,096 | -0.21(-1.64%) |
Nov 30, 2009 | 12.68 | 12.86 | 12.51 | 12.76 | 293,985 | +0.03(+0.20%) |
Nov 27, 2009 | 12.68 | 12.87 | 12.68 | 12.73 | 102,464 | -0.41(-3.13%) |
Nov 25, 2009 | 13.26 | 13.41 | 13.14 | 13.14 | 274,004 | -0.08(-0.63%) |
Nov 24, 2009 | 13.04 | 13.27 | 12.88 | 13.23 | 113,824 | +0.15(+1.15%) |
Nov 23, 2009 | 12.92 | 13.32 | 12.88 | 13.08 | 80,414 | +0.37(+2.90%) |
Nov 20, 2009 | 12.49 | 12.82 | 12.38 | 12.71 | 162,635 | +0.09(+0.73%) |
Nov 19, 2009 | 13.11 | 13.18 | 12.57 | 12.61 | 136,769 | -0.62(-4.69%) |
Nov 18, 2009 | 13.38 | 13.38 | 12.98 | 13.24 | 46,916 | -0.10(-0.76%) |
Nov 17, 2009 | 13.32 | 13.44 | 13.11 | 13.34 | 81,058 | -0.08(-0.62%) |
Nov 16, 2009 | 12.92 | 13.42 | 12.80 | 13.42 | 136,975 | +0.67(+5.26%) |
Nov 13, 2009 | 12.57 | 12.82 | 12.41 | 12.75 | 127,786 | +0.23(+1.88%) |
Nov 12, 2009 | 12.65 | 13.03 | 12.47 | 12.51 | 126,321 | -0.18(-1.45%) |
Nov 11, 2009 | 12.98 | 13.08 | 12.59 | 12.70 | 75,625 | -0.13(-1.05%) |
Nov 10, 2009 | 13.20 | 13.30 | 12.78 | 12.83 | 138,725 | -0.48(-3.59%) |
Nov 09, 2009 | 13.02 | 13.33 | 12.97 | 13.31 | 130,118 | +0.37(+2.85%) |
Nov 06, 2009 | 12.90 | 13.18 | 12.69 | 12.94 | 150,942 | -0.14(-1.09%) |
Nov 05, 2009 | 12.02 | 13.08 | 12.02 | 13.08 | 214,167 | +1.14(+9.55%) |
Nov 04, 2009 | 12.23 | 12.73 | 11.94 | 11.94 | 218,951 | +0.06(+0.49%) |
Nov 03, 2009 | 11.68 | 11.92 | 11.67 | 11.88 | 138,538 | +0.15(+1.29%) |