Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.06 | 11.10 | 10.56 | 11.02 | 240,528 | +0.04(+0.36%) |
Jan 28, 2010 | 11.40 | 11.44 | 10.79 | 10.98 | 159,090 | -0.39(-3.43%) |
Jan 27, 2010 | 11.37 | 11.40 | 11.12 | 11.37 | 57,551 | -0.01(-0.09%) |
Jan 26, 2010 | 11.77 | 11.90 | 11.37 | 11.38 | 119,662 | -0.47(-3.97%) |
Jan 25, 2010 | 11.81 | 12.00 | 11.75 | 11.85 | 84,428 | +0.11(+0.94%) |
Jan 22, 2010 | 12.13 | 12.15 | 11.67 | 11.74 | 98,806 | -0.44(-3.61%) |
Jan 21, 2010 | 12.78 | 12.84 | 12.16 | 12.18 | 101,294 | -0.54(-4.25%) |
Jan 20, 2010 | 12.93 | 13.05 | 12.57 | 12.72 | 133,706 | -0.35(-2.68%) |
Jan 19, 2010 | 12.90 | 13.15 | 12.80 | 13.07 | 94,516 | +0.17(+1.32%) |
Jan 15, 2010 | 13.09 | 12.90 | 12.90 | 12.90 | 149,700 | -0.14(-1.07%) |
Jan 14, 2010 | 12.97 | 13.14 | 12.90 | 13.04 | 109,554 | +0.07(+0.54%) |
Jan 13, 2010 | 13.08 | 13.08 | 12.68 | 12.97 | 85,232 | -0.08(-0.61%) |
Jan 12, 2010 | 13.00 | 13.14 | 12.78 | 13.05 | 133,084 | -0.03(-0.23%) |
Jan 11, 2010 | 13.03 | 13.19 | 13.00 | 13.08 | 120,816 | +0.06(+0.46%) |
Jan 08, 2010 | 12.87 | 13.05 | 12.54 | 13.02 | 154,393 | +0.14(+1.09%) |
Jan 07, 2010 | 12.88 | 12.88 | 12.76 | 12.88 | 226,849 | +0.05(+0.39%) |
Jan 06, 2010 | 12.64 | 13.05 | 12.61 | 12.83 | 247,572 | +0.11(+0.86%) |
Jan 05, 2010 | 12.24 | 12.73 | 12.02 | 12.72 | 294,657 | +0.42(+3.41%) |
Jan 04, 2010 | 11.63 | 12.47 | 11.51 | 12.30 | 394,974 | +0.76(+6.59%) |
Dec 31, 2009 | 11.44 | 11.54 | 11.54 | 11.54 | 184,700 | +0.08(+0.70%) |
Dec 30, 2009 | 11.50 | 11.54 | 11.25 | 11.46 | 170,628 | -0.08(-0.69%) |
Dec 29, 2009 | 11.64 | 11.66 | 11.47 | 11.54 | 72,302 | -0.06(-0.52%) |
Dec 28, 2009 | 11.85 | 11.92 | 11.40 | 11.60 | 127,524 | -0.26(-2.19%) |
Dec 24, 2009 | 11.23 | 11.86 | 11.15 | 11.86 | 174,379 | +0.64(+5.70%) |
Dec 23, 2009 | 11.35 | 11.44 | 11.19 | 11.22 | 68,929 | -0.07(-0.62%) |
Dec 22, 2009 | 10.95 | 11.48 | 10.90 | 11.29 | 343,778 | +0.32(+2.92%) |
Dec 21, 2009 | 10.82 | 11.03 | 10.80 | 10.97 | 343,498 | +0.17(+1.57%) |
Dec 18, 2009 | 10.99 | 10.99 | 10.77 | 10.80 | 359,643 | -0.04(-0.37%) |
Dec 17, 2009 | 10.93 | 11.00 | 10.72 | 10.84 | 173,169 | -0.16(-1.45%) |
Dec 16, 2009 | 11.11 | 11.36 | 10.93 | 11.00 | 180,482 | -0.02(-0.18%) |
Dec 15, 2009 | 11.00 | 11.20 | 10.91 | 11.02 | 320,232 | +0.02(+0.18%) |
Dec 14, 2009 | 10.95 | 11.11 | 10.80 | 11.00 | 337,148 | -0.01(-0.09%) |
Dec 11, 2009 | 11.49 | 11.70 | 10.70 | 11.01 | 488,898 | -0.50(-4.34%) |
Dec 10, 2009 | 12.16 | 12.25 | 11.43 | 11.51 | 850,577 | -0.39(-3.28%) |
Dec 09, 2009 | 11.60 | 11.95 | 11.50 | 11.90 | 178,736 | +0.34(+2.94%) |
Dec 08, 2009 | 11.98 | 12.00 | 11.25 | 11.56 | 371,111 | -0.68(-5.56%) |
Dec 07, 2009 | 12.15 | 12.30 | 11.91 | 12.24 | 203,072 | +0.03(+0.25%) |
Dec 04, 2009 | 11.99 | 12.30 | 11.83 | 12.21 | 199,706 | +0.36(+3.04%) |
Dec 03, 2009 | 11.52 | 11.91 | 11.50 | 11.85 | 299,497 | +0.34(+2.95%) |
Dec 02, 2009 | 11.55 | 11.76 | 11.26 | 11.51 | 109,461 | -0.12(-1.03%) |
Dec 01, 2009 | 11.37 | 11.71 | 11.28 | 11.63 | 158,155 | +0.40(+3.56%) |
Nov 30, 2009 | 11.17 | 11.31 | 10.98 | 11.23 | 168,457 | -0.05(-0.44%) |
Nov 27, 2009 | 10.97 | 11.35 | 10.71 | 11.28 | 68,372 | -0.12(-1.05%) |
Nov 25, 2009 | 11.45 | 11.67 | 11.21 | 11.40 | 574,598 | -0.06(-0.52%) |
Nov 24, 2009 | 11.50 | 11.50 | 11.10 | 11.46 | 128,956 | -0.03(-0.26%) |
Nov 23, 2009 | 11.49 | 11.73 | 11.32 | 11.49 | 132,114 | +0.19(+1.68%) |
Nov 20, 2009 | 11.20 | 11.35 | 11.15 | 11.30 | 101,691 | +0.10(+0.89%) |
Nov 19, 2009 | 11.13 | 11.37 | 11.13 | 11.20 | 299,168 | -0.06(-0.53%) |
Nov 18, 2009 | 10.97 | 11.38 | 10.88 | 11.26 | 399,297 | +0.28(+2.55%) |
Nov 17, 2009 | 11.05 | 11.10 | 10.86 | 10.98 | 207,158 | -0.09(-0.81%) |
Nov 16, 2009 | 10.98 | 11.47 | 10.88 | 11.07 | 120,273 | +0.22(+2.03%) |
Nov 13, 2009 | 10.53 | 10.90 | 10.45 | 10.85 | 101,502 | +0.33(+3.14%) |
Nov 12, 2009 | 10.67 | 10.90 | 10.46 | 10.52 | 122,770 | -0.23(-2.14%) |
Nov 11, 2009 | 10.89 | 10.94 | 10.50 | 10.75 | 87,891 | +0.02(+0.19%) |
Nov 10, 2009 | 10.83 | 10.89 | 10.30 | 10.73 | 165,535 | -0.13(-1.20%) |
Nov 09, 2009 | 10.61 | 10.90 | 10.51 | 10.86 | 138,538 | +0.36(+3.43%) |
Nov 06, 2009 | 10.71 | 10.71 | 10.40 | 10.50 | 202,097 | -0.31(-2.87%) |
Nov 05, 2009 | 10.71 | 11.03 | 10.69 | 10.81 | 241,519 | +0.24(+2.27%) |
Nov 04, 2009 | 10.84 | 10.89 | 10.52 | 10.57 | 152,021 | -0.18(-1.67%) |
Nov 03, 2009 | 10.25 | 10.81 | 9.970 | 10.75 | 465,361 | +0.44(+4.27%) |