Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.98 | 15.02 | 14.18 | 14.23 | 98,943 | -0.64(-4.30%) |
Jan 28, 2010 | 15.42 | 15.42 | 14.68 | 14.87 | 88,550 | -0.53(-3.44%) |
Jan 27, 2010 | 15.24 | 15.64 | 15.12 | 15.40 | 63,444 | +0.10(+0.65%) |
Jan 26, 2010 | 15.61 | 15.74 | 15.30 | 15.30 | 84,439 | -0.42(-2.67%) |
Jan 25, 2010 | 15.99 | 16.15 | 15.55 | 15.72 | 105,919 | -0.03(-0.19%) |
Jan 22, 2010 | 16.39 | 16.45 | 15.62 | 15.75 | 281,912 | -0.74(-4.49%) |
Jan 21, 2010 | 15.75 | 16.69 | 15.75 | 16.49 | 261,618 | +1.24(+8.13%) |
Jan 20, 2010 | 15.39 | 15.53 | 14.99 | 15.25 | 130,111 | -0.33(-2.12%) |
Jan 19, 2010 | 15.54 | 15.76 | 15.25 | 15.58 | 130,068 | +0.00(+0.00%) |
Jan 15, 2010 | 16.85 | 15.58 | 15.58 | 15.58 | 266,900 | -1.24(-7.37%) |
Jan 14, 2010 | 15.40 | 16.83 | 15.40 | 16.82 | 205,290 | +1.44(+9.36%) |
Jan 13, 2010 | 15.04 | 15.50 | 14.99 | 15.38 | 111,342 | +0.34(+2.26%) |
Jan 12, 2010 | 15.11 | 15.25 | 14.91 | 15.04 | 130,312 | -0.25(-1.64%) |
Jan 11, 2010 | 15.45 | 15.45 | 15.19 | 15.29 | 131,297 | +0.14(+0.92%) |
Jan 08, 2010 | 14.92 | 15.26 | 14.66 | 15.15 | 146,403 | -0.11(-0.72%) |
Jan 07, 2010 | 15.26 | 15.42 | 14.62 | 15.26 | 160,511 | -0.01(-0.07%) |
Jan 06, 2010 | 15.00 | 16.00 | 15.00 | 15.27 | 344,698 | +0.22(+1.46%) |
Jan 05, 2010 | 14.02 | 15.13 | 13.94 | 15.05 | 440,332 | +1.05(+7.50%) |
Jan 04, 2010 | 12.43 | 14.75 | 11.92 | 14.00 | 672,092 | +2.53(+22.06%) |
Dec 31, 2009 | 11.48 | 11.47 | 11.47 | 11.47 | 56,800 | -0.05(-0.43%) |
Dec 30, 2009 | 11.41 | 11.53 | 11.28 | 11.52 | 74,291 | +0.04(+0.35%) |
Dec 29, 2009 | 11.59 | 11.59 | 11.36 | 11.48 | 18,871 | -0.04(-0.35%) |
Dec 28, 2009 | 11.93 | 11.93 | 11.32 | 11.52 | 57,464 | -0.22(-1.87%) |
Dec 24, 2009 | 11.90 | 11.91 | 11.63 | 11.74 | 35,290 | -0.11(-0.93%) |
Dec 23, 2009 | 11.81 | 11.97 | 11.58 | 11.85 | 39,601 | +0.09(+0.77%) |
Dec 22, 2009 | 11.59 | 12.04 | 11.58 | 11.76 | 87,390 | +0.16(+1.38%) |
Dec 21, 2009 | 11.66 | 11.97 | 11.47 | 11.60 | 89,423 | +0.05(+0.43%) |
Dec 18, 2009 | 12.09 | 12.13 | 11.41 | 11.55 | 292,868 | -0.51(-4.23%) |
Dec 17, 2009 | 12.11 | 12.31 | 11.80 | 12.06 | 134,182 | -0.10(-0.82%) |
Dec 16, 2009 | 12.20 | 12.37 | 12.05 | 12.16 | 48,378 | +0.11(+0.91%) |
Dec 15, 2009 | 12.28 | 12.76 | 12.02 | 12.05 | 96,048 | -0.23(-1.87%) |
Dec 14, 2009 | 12.00 | 12.29 | 11.83 | 12.28 | 45,416 | +0.45(+3.80%) |
Dec 11, 2009 | 11.85 | 12.00 | 11.52 | 11.83 | 29,456 | +0.04(+0.34%) |
Dec 10, 2009 | 12.18 | 12.20 | 11.75 | 11.79 | 34,228 | -0.30(-2.48%) |
Dec 09, 2009 | 12.17 | 12.20 | 11.66 | 12.09 | 42,222 | -0.13(-1.06%) |
Dec 08, 2009 | 12.34 | 12.50 | 12.00 | 12.22 | 41,157 | -0.19(-1.53%) |
Dec 07, 2009 | 12.33 | 12.66 | 12.26 | 12.41 | 50,294 | +0.11(+0.89%) |
Dec 04, 2009 | 12.12 | 12.52 | 12.09 | 12.30 | 152,502 | +0.46(+3.89%) |
Dec 03, 2009 | 12.27 | 12.34 | 11.76 | 11.84 | 99,199 | -0.34(-2.79%) |
Dec 02, 2009 | 12.18 | 12.36 | 11.85 | 12.18 | 91,361 | +0.04(+0.33%) |
Dec 01, 2009 | 12.60 | 12.74 | 11.91 | 12.14 | 167,853 | -0.30(-2.41%) |
Nov 30, 2009 | 12.08 | 12.46 | 11.98 | 12.44 | 372,312 | +0.34(+2.81%) |
Nov 27, 2009 | 12.09 | 12.39 | 12.09 | 12.10 | 39,587 | -0.49(-3.89%) |
Nov 25, 2009 | 12.76 | 12.96 | 12.54 | 12.59 | 44,675 | -0.07(-0.55%) |
Nov 24, 2009 | 12.76 | 12.76 | 12.24 | 12.66 | 41,358 | -0.05(-0.39%) |
Nov 23, 2009 | 12.38 | 13.05 | 12.38 | 12.71 | 67,658 | +0.55(+4.52%) |
Nov 20, 2009 | 12.37 | 12.52 | 12.01 | 12.16 | 90,899 | -0.35(-2.80%) |
Nov 19, 2009 | 12.88 | 13.06 | 12.30 | 12.51 | 116,304 | -0.53(-4.06%) |
Nov 18, 2009 | 13.25 | 13.25 | 12.80 | 13.04 | 53,971 | -0.17(-1.29%) |
Nov 17, 2009 | 13.13 | 13.30 | 12.91 | 13.21 | 83,456 | +0.05(+0.38%) |
Nov 16, 2009 | 12.97 | 13.27 | 12.91 | 13.16 | 116,251 | +0.33(+2.57%) |
Nov 13, 2009 | 12.92 | 13.09 | 12.49 | 12.83 | 84,967 | -0.14(-1.08%) |
Nov 12, 2009 | 12.49 | 13.04 | 12.49 | 12.97 | 178,699 | +0.32(+2.53%) |
Nov 11, 2009 | 12.12 | 12.66 | 12.12 | 12.65 | 100,962 | +0.63(+5.24%) |
Nov 10, 2009 | 11.93 | 12.13 | 11.90 | 12.02 | 64,586 | +0.05(+0.42%) |
Nov 09, 2009 | 11.53 | 11.98 | 11.38 | 11.97 | 66,959 | +0.51(+4.45%) |
Nov 06, 2009 | 11.16 | 11.56 | 11.15 | 11.46 | 66,598 | +0.12(+1.06%) |
Nov 05, 2009 | 10.32 | 11.38 | 10.15 | 11.34 | 108,246 | +1.17(+11.50%) |
Nov 04, 2009 | 10.06 | 10.35 | 10.00 | 10.17 | 109,438 | +0.14(+1.40%) |
Nov 03, 2009 | 9.880 | 10.23 | 9.880 | 10.03 | 55,491 | +0.03(+0.30%) |