Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.95 | 11.17 | 10.79 | 10.85 | 9,861 | -0.06(-0.55%) |
Jan 28, 2010 | 11.01 | 11.01 | 10.80 | 10.91 | 10,453 | -0.44(-3.88%) |
Jan 27, 2010 | 11.35 | 11.35 | 11.35 | 11.35 | 139 | +0.05(+0.44%) |
Jan 26, 2010 | 11.14 | 11.41 | 11.14 | 11.30 | 7,892 | -0.17(-1.48%) |
Jan 25, 2010 | 11.43 | 11.48 | 11.39 | 11.47 | 9,200 | +0.47(+4.27%) |
Jan 22, 2010 | 11.16 | 11.38 | 11.00 | 11.00 | 71,853 | -0.23(-2.05%) |
Jan 21, 2010 | 11.50 | 11.50 | 11.17 | 11.23 | 10,967 | -0.31(-2.69%) |
Jan 20, 2010 | 11.75 | 11.79 | 11.52 | 11.54 | 7,023 | -0.71(-5.80%) |
Jan 19, 2010 | 11.97 | 12.25 | 11.97 | 12.25 | 25,406 | +0.11(+0.91%) |
Jan 15, 2010 | 12.14 | 12.14 | 12.14 | 0 | -0.40(-3.19%) | |
Jan 14, 2010 | 12.53 | 12.56 | 12.48 | 12.54 | 3,201 | -0.04(-0.32%) |
Jan 13, 2010 | 12.47 | 12.58 | 12.35 | 12.58 | 13,287 | +0.31(+2.53%) |
Jan 12, 2010 | 12.33 | 12.37 | 12.20 | 12.27 | 6,701 | -0.43(-3.39%) |
Jan 11, 2010 | 12.81 | 12.81 | 12.65 | 12.70 | 227,819 | +0.25(+2.01%) |
Jan 08, 2010 | 12.43 | 12.58 | 12.43 | 12.45 | 91,595 | +0.12(+0.97%) |
Jan 07, 2010 | 12.38 | 12.38 | 12.25 | 12.33 | 10,052 | -0.05(-0.40%) |
Jan 06, 2010 | 12.50 | 12.50 | 12.34 | 12.38 | 7,787 | +0.02(+0.17%) |
Jan 05, 2010 | 12.40 | 12.40 | 12.31 | 12.36 | 60,210 | -0.19(-1.52%) |
Jan 04, 2010 | 12.37 | 12.65 | 12.37 | 12.55 | 9,568 | +0.47(+3.89%) |
Dec 31, 2009 | 12.08 | 12.08 | 12.08 | 0 | +0.08(+0.67%) | |
Dec 30, 2009 | 12.13 | 12.13 | 12.00 | 12.00 | 4,905 | -0.25(-2.04%) |
Dec 29, 2009 | 12.30 | 12.30 | 12.15 | 12.25 | 2,548 | +0.16(+1.32%) |
Dec 28, 2009 | 12.22 | 12.22 | 12.09 | 12.09 | 3,486 | -0.06(-0.49%) |
Dec 24, 2009 | 12.15 | 12.17 | 12.06 | 12.15 | 8,305 | +0.00(+0.00%) |
Dec 23, 2009 | 12.05 | 12.17 | 11.99 | 12.15 | 19,065 | +0.17(+1.42%) |
Dec 22, 2009 | 11.88 | 12.03 | 11.86 | 11.98 | 287,136 | +0.14(+1.18%) |
Dec 21, 2009 | 12.00 | 12.00 | 11.84 | 11.84 | 16,777 | +0.14(+1.20%) |
Dec 18, 2009 | 11.91 | 11.91 | 11.65 | 11.70 | 10,055 | -0.15(-1.27%) |
Dec 17, 2009 | 11.90 | 12.00 | 11.77 | 11.85 | 5,594 | -0.45(-3.66%) |
Dec 16, 2009 | 12.40 | 12.46 | 12.30 | 12.30 | 4,146 | +0.20(+1.65%) |
Dec 15, 2009 | 11.97 | 12.20 | 11.97 | 12.10 | 22,072 | -0.22(-1.79%) |
Dec 14, 2009 | 12.27 | 12.35 | 12.24 | 12.32 | 3,715 | +0.34(+2.84%) |
Dec 11, 2009 | 12.02 | 12.07 | 11.93 | 11.98 | 6,445 | -0.02(-0.17%) |
Dec 10, 2009 | 12.01 | 12.05 | 11.94 | 12.00 | 5,064 | +0.09(+0.76%) |
Dec 09, 2009 | 11.79 | 11.96 | 11.72 | 11.91 | 7,540 | +0.11(+0.93%) |
Dec 08, 2009 | 11.95 | 11.97 | 11.75 | 11.80 | 12,617 | -0.45(-3.67%) |
Dec 07, 2009 | 12.13 | 12.30 | 12.12 | 12.25 | 4,215 | +0.00(+0.00%) |
Dec 04, 2009 | 12.27 | 12.38 | 12.20 | 12.25 | 7,770 | +0.00(+0.00%) |
Dec 03, 2009 | 12.37 | 12.37 | 12.15 | 12.25 | 7,573 | -0.30(-2.39%) |
Dec 02, 2009 | 12.25 | 12.55 | 12.25 | 12.55 | 21,993 | +0.39(+3.21%) |
Dec 01, 2009 | 12.18 | 12.25 | 12.13 | 12.16 | 13,254 | +0.38(+3.23%) |
Nov 30, 2009 | 11.76 | 11.91 | 11.68 | 11.78 | 25,652 | -0.32(-2.64%) |
Nov 27, 2009 | 11.96 | 12.16 | 11.91 | 12.10 | 4,031 | -0.43(-3.43%) |
Nov 25, 2009 | 12.39 | 12.54 | 12.39 | 12.53 | 5,375 | +0.27(+2.20%) |
Nov 24, 2009 | 12.32 | 12.33 | 12.14 | 12.26 | 7,830 | -0.24(-1.92%) |
Nov 23, 2009 | 12.57 | 12.57 | 12.45 | 12.50 | 6,122 | +0.35(+2.88%) |
Nov 20, 2009 | 12.00 | 12.15 | 11.95 | 12.15 | 8,008 | -0.05(-0.41%) |
Nov 19, 2009 | 12.14 | 12.24 | 12.10 | 12.20 | 3,430 | -0.24(-1.93%) |
Nov 18, 2009 | 12.69 | 12.69 | 12.40 | 12.44 | 6,908 | -0.12(-0.96%) |
Nov 17, 2009 | 12.51 | 12.60 | 12.44 | 12.56 | 26,304 | -0.19(-1.49%) |
Nov 16, 2009 | 12.68 | 12.94 | 12.67 | 12.75 | 13,542 | +0.35(+2.82%) |
Nov 13, 2009 | 12.19 | 12.48 | 12.19 | 12.40 | 16,959 | +0.17(+1.39%) |
Nov 12, 2009 | 12.30 | 12.31 | 12.15 | 12.23 | 4,223 | +0.03(+0.25%) |
Nov 11, 2009 | 12.25 | 12.25 | 12.11 | 12.20 | 795,091 | +0.04(+0.33%) |
Nov 10, 2009 | 12.02 | 12.16 | 12.02 | 12.16 | 9,772 | +0.12(+1.00%) |
Nov 09, 2009 | 11.86 | 12.08 | 11.84 | 12.04 | 16,571 | +0.47(+4.06%) |
Nov 06, 2009 | 11.43 | 11.57 | 11.41 | 11.57 | 8,551 | -0.08(-0.69%) |
Nov 05, 2009 | 11.58 | 11.69 | 11.56 | 11.65 | 1,487 | +0.42(+3.74%) |
Nov 04, 2009 | 11.13 | 11.26 | 11.05 | 11.23 | 8,999 | +0.38(+3.50%) |
Nov 03, 2009 | 10.73 | 10.89 | 10.70 | 10.85 | 6,790 | -0.23(-2.08%) |