Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.58 | 11.68 | 11.30 | 11.33 | 310,290 | -0.17(-1.51%) |
Jan 28, 2010 | 11.80 | 11.80 | 11.36 | 11.51 | 138,334 | -0.25(-2.15%) |
Jan 27, 2010 | 11.54 | 11.79 | 11.49 | 11.76 | 271,401 | +0.11(+0.97%) |
Jan 26, 2010 | 11.71 | 11.81 | 11.62 | 11.64 | 209,523 | -0.11(-0.96%) |
Jan 25, 2010 | 12.09 | 12.14 | 11.75 | 11.76 | 221,948 | -0.26(-2.17%) |
Jan 22, 2010 | 12.28 | 12.41 | 11.97 | 12.02 | 275,115 | -0.24(-1.99%) |
Jan 21, 2010 | 12.77 | 12.77 | 12.08 | 12.26 | 198,753 | -0.44(-3.49%) |
Jan 20, 2010 | 12.77 | 12.80 | 12.38 | 12.71 | 286,799 | -0.18(-1.42%) |
Jan 19, 2010 | 12.89 | 13.19 | 12.83 | 12.89 | 237,289 | +0.00(+0.00%) |
Jan 15, 2010 | 13.29 | 12.89 | 12.89 | 12.89 | 505,849 | -0.34(-2.53%) |
Jan 14, 2010 | 13.16 | 13.34 | 13.16 | 13.22 | 76,796 | -0.01(-0.07%) |
Jan 13, 2010 | 13.27 | 13.40 | 13.16 | 13.23 | 95,013 | +0.03(+0.20%) |
Jan 12, 2010 | 13.23 | 13.40 | 13.12 | 13.21 | 92,879 | -0.16(-1.21%) |
Jan 11, 2010 | 13.45 | 13.47 | 13.23 | 13.37 | 150,224 | -0.05(-0.36%) |
Jan 08, 2010 | 13.21 | 13.44 | 13.15 | 13.42 | 165,747 | +0.20(+1.52%) |
Jan 07, 2010 | 13.08 | 13.26 | 12.77 | 13.22 | 171,214 | +0.18(+1.37%) |
Jan 06, 2010 | 12.71 | 13.09 | 12.71 | 13.04 | 211,921 | +0.31(+2.43%) |
Jan 05, 2010 | 12.89 | 12.93 | 12.68 | 12.73 | 107,898 | -0.15(-1.15%) |
Jan 04, 2010 | 12.79 | 12.95 | 12.70 | 12.88 | 138,463 | +0.23(+1.82%) |
Dec 31, 2009 | 12.69 | 12.65 | 12.65 | 12.65 | 351,935 | -0.01(-0.10%) |
Dec 30, 2009 | 12.68 | 12.72 | 12.50 | 12.66 | 169,195 | -0.04(-0.34%) |
Dec 29, 2009 | 12.88 | 12.95 | 12.63 | 12.70 | 161,828 | -0.12(-0.92%) |
Dec 28, 2009 | 12.43 | 12.92 | 12.41 | 12.82 | 259,584 | +0.46(+3.70%) |
Dec 24, 2009 | 12.36 | 12.40 | 12.14 | 12.36 | 258,548 | +0.01(+0.07%) |
Dec 23, 2009 | 12.41 | 12.41 | 12.23 | 12.35 | 749,320 | -0.01(-0.11%) |
Dec 22, 2009 | 12.48 | 12.55 | 12.32 | 12.37 | 381,962 | -0.08(-0.66%) |
Dec 21, 2009 | 12.48 | 12.49 | 12.36 | 12.45 | 467,839 | +0.02(+0.14%) |
Dec 18, 2009 | 12.42 | 12.45 | 12.17 | 12.43 | 632,116 | +0.15(+1.20%) |
Dec 17, 2009 | 12.24 | 12.38 | 11.99 | 12.28 | 189,603 | -0.06(-0.49%) |
Dec 16, 2009 | 12.40 | 12.45 | 12.22 | 12.35 | 208,289 | +0.07(+0.60%) |
Dec 15, 2009 | 12.44 | 12.52 | 12.26 | 12.27 | 392,421 | -0.16(-1.30%) |
Dec 14, 2009 | 12.36 | 12.48 | 12.32 | 12.43 | 364,781 | +0.07(+0.53%) |
Dec 11, 2009 | 12.41 | 12.52 | 12.23 | 12.37 | 183,847 | +0.06(+0.50%) |
Dec 10, 2009 | 12.36 | 12.47 | 12.20 | 12.31 | 166,156 | -0.04(-0.35%) |
Dec 09, 2009 | 12.38 | 12.44 | 12.23 | 12.35 | 63,782 | -0.05(-0.42%) |
Dec 08, 2009 | 12.47 | 12.65 | 12.36 | 12.40 | 114,567 | -0.19(-1.49%) |
Dec 07, 2009 | 12.55 | 12.77 | 12.50 | 12.59 | 205,305 | +0.03(+0.24%) |
Dec 04, 2009 | 12.16 | 12.76 | 12.16 | 12.56 | 167,775 | +0.53(+4.42%) |
Dec 03, 2009 | 12.34 | 12.48 | 12.02 | 12.03 | 97,402 | -0.23(-1.88%) |
Dec 02, 2009 | 12.02 | 12.30 | 12.00 | 12.26 | 149,871 | +0.21(+1.73%) |
Dec 01, 2009 | 12.07 | 12.35 | 11.92 | 12.05 | 169,427 | +0.06(+0.51%) |
Nov 30, 2009 | 11.81 | 12.01 | 11.58 | 11.99 | 296,967 | +0.20(+1.66%) |
Nov 27, 2009 | 11.70 | 12.02 | 11.70 | 11.79 | 92,918 | -0.34(-2.83%) |
Nov 25, 2009 | 12.28 | 12.37 | 12.08 | 12.14 | 114,755 | -0.12(-0.99%) |
Nov 24, 2009 | 12.32 | 12.36 | 12.09 | 12.26 | 222,523 | -0.03(-0.21%) |
Nov 23, 2009 | 12.14 | 12.48 | 12.08 | 12.28 | 183,001 | +0.36(+2.99%) |
Nov 20, 2009 | 11.78 | 11.98 | 11.76 | 11.93 | 169,443 | +0.05(+0.44%) |
Nov 19, 2009 | 11.90 | 11.98 | 11.71 | 11.88 | 206,754 | -0.15(-1.23%) |
Nov 18, 2009 | 12.19 | 12.30 | 11.85 | 12.02 | 194,343 | -0.20(-1.64%) |
Nov 17, 2009 | 12.30 | 12.37 | 12.18 | 12.22 | 306,185 | -0.10(-0.81%) |
Nov 16, 2009 | 12.14 | 12.54 | 12.12 | 12.32 | 213,428 | +0.25(+2.06%) |
Nov 13, 2009 | 11.86 | 12.18 | 11.75 | 12.08 | 187,899 | +0.16(+1.35%) |
Nov 12, 2009 | 11.91 | 12.03 | 11.81 | 11.91 | 629,336 | -0.11(-0.90%) |
Nov 11, 2009 | 12.27 | 12.27 | 11.94 | 12.02 | 323,385 | -0.17(-1.39%) |
Nov 10, 2009 | 12.48 | 12.50 | 11.96 | 12.19 | 663,834 | -0.40(-3.18%) |
Nov 09, 2009 | 12.53 | 12.63 | 12.41 | 12.59 | 147,112 | +0.21(+1.73%) |
Nov 06, 2009 | 12.28 | 12.57 | 12.23 | 12.38 | 126,077 | -0.03(-0.24%) |
Nov 05, 2009 | 11.90 | 12.42 | 11.88 | 12.41 | 187,124 | +0.59(+5.00%) |
Nov 04, 2009 | 12.08 | 12.19 | 11.80 | 11.82 | 269,900 | -0.17(-1.38%) |
Nov 03, 2009 | 11.90 | 12.08 | 11.59 | 11.98 | 466,284 | +0.02(+0.18%) |