Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.23 | 11.55 | 10.86 | 10.86 | 157,230 | -0.29(-2.59%) |
Jan 28, 2010 | 11.76 | 11.76 | 11.09 | 11.15 | 237,112 | -0.61(-5.16%) |
Jan 27, 2010 | 11.53 | 11.81 | 11.42 | 11.76 | 172,184 | +0.23(+2.01%) |
Jan 26, 2010 | 12.03 | 12.03 | 11.53 | 11.53 | 159,632 | -0.49(-4.09%) |
Jan 25, 2010 | 12.21 | 12.29 | 11.58 | 12.02 | 337,707 | -0.04(-0.32%) |
Jan 22, 2010 | 12.29 | 12.71 | 12.05 | 12.06 | 357,707 | -0.24(-1.96%) |
Jan 21, 2010 | 12.33 | 12.67 | 12.10 | 12.30 | 239,800 | -0.03(-0.24%) |
Jan 20, 2010 | 12.51 | 12.66 | 12.09 | 12.33 | 155,935 | -0.27(-2.14%) |
Jan 19, 2010 | 12.55 | 12.69 | 12.30 | 12.60 | 214,848 | +0.03(+0.23%) |
Jan 15, 2010 | 13.21 | 12.57 | 12.57 | 12.57 | 346,397 | -0.57(-4.33%) |
Jan 14, 2010 | 13.04 | 13.36 | 12.90 | 13.14 | 157,568 | +0.05(+0.37%) |
Jan 13, 2010 | 12.91 | 13.32 | 12.79 | 13.09 | 153,120 | +0.21(+1.65%) |
Jan 12, 2010 | 13.22 | 13.22 | 12.79 | 12.88 | 145,242 | -0.42(-3.19%) |
Jan 11, 2010 | 13.73 | 13.73 | 13.20 | 13.30 | 159,992 | -0.42(-3.09%) |
Jan 08, 2010 | 13.63 | 13.73 | 13.42 | 13.73 | 206,318 | +0.09(+0.64%) |
Jan 07, 2010 | 13.60 | 13.68 | 13.13 | 13.64 | 376,495 | -0.02(-0.14%) |
Jan 06, 2010 | 13.04 | 13.75 | 12.96 | 13.66 | 587,003 | +0.62(+4.73%) |
Jan 05, 2010 | 12.26 | 13.12 | 12.18 | 13.04 | 554,344 | +0.80(+6.54%) |
Jan 04, 2010 | 12.12 | 12.25 | 12.01 | 12.24 | 162,008 | +0.33(+2.75%) |
Dec 31, 2009 | 11.99 | 11.91 | 11.91 | 11.91 | 225,433 | -0.05(-0.40%) |
Dec 30, 2009 | 12.03 | 12.39 | 11.78 | 11.96 | 733,719 | -0.10(-0.80%) |
Dec 29, 2009 | 12.33 | 12.33 | 11.45 | 12.06 | 334,296 | -0.27(-2.19%) |
Dec 28, 2009 | 12.97 | 12.97 | 12.23 | 12.33 | 234,624 | -0.55(-4.27%) |
Dec 24, 2009 | 12.89 | 13.69 | 12.47 | 12.88 | 430,001 | +0.05(+0.38%) |
Dec 23, 2009 | 12.28 | 12.84 | 12.12 | 12.83 | 220,568 | +0.58(+4.72%) |
Dec 22, 2009 | 12.00 | 12.29 | 11.89 | 12.25 | 127,511 | +0.25(+2.09%) |
Dec 21, 2009 | 11.89 | 12.04 | 11.75 | 12.00 | 94,937 | +0.13(+1.06%) |
Dec 18, 2009 | 11.95 | 12.10 | 11.73 | 11.88 | 263,676 | -0.04(-0.32%) |
Dec 17, 2009 | 11.86 | 12.03 | 11.42 | 11.91 | 290,379 | -0.06(-0.48%) |
Dec 16, 2009 | 11.75 | 11.98 | 11.62 | 11.97 | 206,977 | +0.31(+2.64%) |
Dec 15, 2009 | 11.63 | 11.71 | 11.57 | 11.66 | 155,610 | -0.05(-0.41%) |
Dec 14, 2009 | 11.45 | 11.71 | 11.29 | 11.71 | 148,549 | +0.52(+4.65%) |
Dec 11, 2009 | 11.31 | 11.32 | 11.03 | 11.19 | 134,974 | -0.08(-0.69%) |
Dec 10, 2009 | 11.27 | 11.37 | 10.93 | 11.27 | 200,624 | +0.05(+0.43%) |
Dec 09, 2009 | 11.01 | 11.24 | 10.89 | 11.22 | 135,644 | +0.16(+1.48%) |
Dec 08, 2009 | 10.86 | 11.16 | 10.77 | 11.06 | 163,118 | +0.07(+0.61%) |
Dec 07, 2009 | 10.92 | 11.21 | 10.72 | 10.99 | 121,846 | +0.03(+0.26%) |
Dec 04, 2009 | 10.86 | 11.30 | 10.68 | 10.96 | 161,231 | +0.36(+3.36%) |
Dec 03, 2009 | 10.97 | 11.00 | 10.58 | 10.60 | 111,247 | -0.34(-3.08%) |
Dec 02, 2009 | 10.82 | 11.15 | 10.76 | 10.94 | 186,922 | +0.09(+0.80%) |
Dec 01, 2009 | 10.44 | 10.89 | 10.36 | 10.85 | 216,822 | +0.56(+5.43%) |
Nov 30, 2009 | 10.49 | 10.51 | 10.13 | 10.29 | 222,041 | -0.18(-1.75%) |
Nov 27, 2009 | 10.63 | 10.84 | 10.47 | 10.48 | 113,433 | -0.43(-3.98%) |
Nov 25, 2009 | 11.08 | 11.30 | 10.86 | 10.91 | 327,706 | -0.13(-1.22%) |
Nov 24, 2009 | 11.24 | 11.28 | 10.94 | 11.05 | 91,003 | -0.21(-1.88%) |
Nov 23, 2009 | 11.19 | 11.63 | 11.16 | 11.26 | 202,657 | +0.19(+1.74%) |
Nov 20, 2009 | 10.75 | 11.13 | 10.75 | 11.07 | 162,056 | +0.23(+2.13%) |
Nov 19, 2009 | 10.85 | 10.94 | 10.60 | 10.83 | 159,388 | -0.18(-1.66%) |
Nov 18, 2009 | 11.30 | 11.35 | 10.89 | 11.02 | 466,453 | -0.24(-2.14%) |
Nov 17, 2009 | 11.34 | 11.41 | 11.11 | 11.26 | 146,864 | -0.20(-1.77%) |
Nov 16, 2009 | 11.00 | 11.50 | 10.87 | 11.46 | 484,557 | +0.61(+5.59%) |
Nov 13, 2009 | 10.82 | 11.09 | 10.70 | 10.85 | 205,364 | -0.15(-1.40%) |
Nov 12, 2009 | 11.13 | 11.48 | 10.95 | 11.01 | 287,088 | -0.18(-1.64%) |
Nov 11, 2009 | 10.96 | 11.24 | 10.84 | 11.19 | 209,529 | +0.28(+2.56%) |
Nov 10, 2009 | 11.00 | 11.19 | 10.75 | 10.91 | 217,979 | -0.05(-0.44%) |
Nov 09, 2009 | 11.06 | 11.13 | 10.89 | 10.96 | 152,235 | +0.03(+0.26%) |
Nov 06, 2009 | 10.78 | 11.00 | 10.66 | 10.93 | 129,690 | +0.06(+0.53%) |
Nov 05, 2009 | 10.55 | 10.98 | 10.46 | 10.87 | 162,643 | +0.49(+4.74%) |
Nov 04, 2009 | 10.71 | 10.71 | 10.31 | 10.38 | 259,450 | -0.25(-2.36%) |
Nov 03, 2009 | 10.59 | 10.66 | 10.28 | 10.63 | 232,732 | -0.02(-0.18%) |