Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.90 | 12.04 | 11.15 | 11.98 | 1,092,951 | -0.32(-2.60%) |
Jan 28, 2010 | 13.12 | 13.12 | 12.27 | 12.30 | 274,991 | -0.82(-6.25%) |
Jan 27, 2010 | 13.11 | 13.37 | 13.02 | 13.12 | 144,207 | -0.08(-0.61%) |
Jan 26, 2010 | 13.20 | 13.40 | 13.19 | 13.20 | 182,407 | -0.06(-0.45%) |
Jan 25, 2010 | 13.28 | 13.34 | 13.06 | 13.26 | 105,786 | +0.04(+0.30%) |
Jan 22, 2010 | 13.17 | 13.52 | 13.12 | 13.22 | 134,762 | +0.00(+0.00%) |
Jan 21, 2010 | 13.43 | 13.53 | 13.16 | 13.22 | 206,543 | -0.21(-1.56%) |
Jan 20, 2010 | 13.25 | 13.53 | 13.18 | 13.43 | 100,196 | +0.08(+0.60%) |
Jan 19, 2010 | 13.12 | 13.40 | 13.03 | 13.35 | 250,374 | +0.24(+1.83%) |
Jan 15, 2010 | 13.24 | 13.11 | 13.11 | 13.11 | 174,400 | -0.09(-0.68%) |
Jan 14, 2010 | 12.91 | 13.23 | 12.75 | 13.20 | 196,104 | +0.22(+1.69%) |
Jan 13, 2010 | 12.81 | 13.08 | 12.72 | 12.98 | 103,773 | +0.17(+1.33%) |
Jan 12, 2010 | 12.60 | 12.88 | 12.52 | 12.81 | 101,661 | +0.00(+0.00%) |
Jan 11, 2010 | 12.65 | 12.87 | 12.58 | 12.81 | 55,953 | +0.18(+1.43%) |
Jan 08, 2010 | 12.63 | 12.88 | 12.53 | 12.63 | 134,254 | -0.07(-0.55%) |
Jan 07, 2010 | 12.56 | 12.73 | 12.37 | 12.70 | 104,386 | +0.17(+1.36%) |
Jan 06, 2010 | 12.16 | 12.61 | 12.16 | 12.53 | 241,941 | +0.38(+3.13%) |
Jan 05, 2010 | 11.95 | 12.23 | 11.92 | 12.15 | 141,239 | +0.22(+1.84%) |
Jan 04, 2010 | 11.76 | 12.13 | 11.61 | 11.93 | 141,483 | +0.24(+2.05%) |
Dec 31, 2009 | 11.71 | 11.69 | 11.69 | 11.69 | 108,500 | -0.06(-0.51%) |
Dec 30, 2009 | 11.83 | 11.94 | 11.52 | 11.75 | 76,207 | -0.09(-0.76%) |
Dec 29, 2009 | 11.69 | 11.89 | 11.57 | 11.84 | 98,112 | +0.15(+1.28%) |
Dec 28, 2009 | 11.11 | 11.85 | 11.11 | 11.69 | 118,869 | +0.64(+5.79%) |
Dec 24, 2009 | 11.15 | 11.18 | 11.00 | 11.05 | 267,889 | -0.06(-0.54%) |
Dec 23, 2009 | 11.03 | 11.23 | 11.00 | 11.11 | 397,073 | +0.10(+0.91%) |
Dec 22, 2009 | 11.10 | 11.13 | 11.00 | 11.01 | 395,970 | -0.04(-0.36%) |
Dec 21, 2009 | 11.13 | 11.24 | 10.96 | 11.05 | 390,460 | -0.09(-0.81%) |
Dec 18, 2009 | 11.53 | 11.53 | 10.98 | 11.14 | 462,487 | -0.30(-2.62%) |
Dec 17, 2009 | 11.69 | 11.73 | 11.31 | 11.44 | 51,903 | -0.27(-2.31%) |
Dec 16, 2009 | 11.69 | 11.85 | 11.65 | 11.71 | 120,131 | +0.06(+0.52%) |
Dec 15, 2009 | 11.77 | 12.13 | 11.65 | 11.65 | 84,596 | -0.18(-1.52%) |
Dec 14, 2009 | 11.84 | 12.00 | 11.72 | 11.83 | 93,997 | +0.19(+1.63%) |
Dec 11, 2009 | 11.70 | 11.94 | 11.49 | 11.64 | 49,268 | +0.01(+0.09%) |
Dec 10, 2009 | 11.98 | 12.02 | 11.54 | 11.63 | 60,125 | -0.32(-2.68%) |
Dec 09, 2009 | 11.99 | 12.19 | 11.77 | 11.95 | 221,927 | -0.07(-0.58%) |
Dec 08, 2009 | 11.86 | 12.10 | 11.69 | 12.02 | 210,359 | +0.04(+0.33%) |
Dec 07, 2009 | 11.80 | 12.00 | 11.66 | 11.98 | 146,906 | +0.29(+2.48%) |
Dec 04, 2009 | 11.29 | 11.89 | 11.26 | 11.69 | 144,564 | +0.52(+4.66%) |
Dec 03, 2009 | 10.63 | 11.47 | 10.51 | 11.17 | 339,319 | +0.54(+5.08%) |
Dec 02, 2009 | 10.39 | 10.66 | 10.32 | 10.63 | 84,605 | +0.28(+2.71%) |
Dec 01, 2009 | 10.24 | 10.49 | 10.18 | 10.35 | 167,205 | +0.15(+1.47%) |
Nov 30, 2009 | 10.28 | 10.40 | 9.940 | 10.20 | 113,205 | -0.08(-0.78%) |
Nov 27, 2009 | 10.32 | 10.60 | 10.24 | 10.28 | 58,187 | -0.36(-3.38%) |
Nov 25, 2009 | 10.51 | 10.73 | 10.51 | 10.64 | 65,209 | +0.14(+1.33%) |
Nov 24, 2009 | 10.56 | 10.56 | 10.31 | 10.50 | 56,798 | -0.09(-0.85%) |
Nov 23, 2009 | 10.33 | 10.73 | 10.15 | 10.59 | 120,817 | +0.39(+3.82%) |
Nov 20, 2009 | 10.07 | 10.33 | 10.07 | 10.20 | 107,854 | +0.09(+0.89%) |
Nov 19, 2009 | 10.53 | 10.53 | 9.970 | 10.11 | 151,676 | -0.52(-4.89%) |
Nov 18, 2009 | 11.11 | 11.11 | 10.50 | 10.63 | 68,995 | -0.46(-4.15%) |
Nov 17, 2009 | 10.93 | 11.14 | 10.88 | 11.09 | 93,366 | +0.15(+1.37%) |
Nov 16, 2009 | 10.75 | 11.00 | 10.54 | 10.94 | 113,364 | +0.27(+2.53%) |
Nov 13, 2009 | 10.33 | 10.74 | 10.25 | 10.67 | 169,526 | +0.41(+4.00%) |
Nov 12, 2009 | 10.54 | 10.68 | 10.18 | 10.26 | 176,406 | -0.33(-3.12%) |
Nov 11, 2009 | 10.44 | 10.62 | 10.28 | 10.59 | 102,756 | +0.25(+2.42%) |
Nov 10, 2009 | 10.33 | 10.67 | 10.21 | 10.34 | 157,653 | -0.06(-0.58%) |
Nov 09, 2009 | 10.22 | 10.45 | 10.15 | 10.40 | 110,976 | +0.28(+2.77%) |
Nov 06, 2009 | 10.03 | 10.33 | 9.940 | 10.12 | 62,368 | +0.03(+0.30%) |
Nov 05, 2009 | 9.760 | 10.15 | 9.670 | 10.09 | 124,292 | +0.37(+3.81%) |
Nov 04, 2009 | 10.03 | 10.09 | 9.650 | 9.720 | 135,524 | -0.24(-2.41%) |
Nov 03, 2009 | 9.790 | 10.12 | 9.730 | 9.960 | 124,769 | +0.08(+0.81%) |