Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.72 | 12.76 | 12.56 | 12.57 | 433,212 | +0.00(+0.00%) |
Jan 28, 2010 | 12.49 | 12.65 | 12.42 | 12.57 | 576,092 | +0.16(+1.27%) |
Jan 27, 2010 | 12.22 | 12.45 | 12.19 | 12.41 | 457,108 | +0.19(+1.51%) |
Jan 26, 2010 | 12.25 | 12.29 | 12.20 | 12.22 | 286,419 | -0.03(-0.22%) |
Jan 25, 2010 | 12.29 | 12.44 | 12.23 | 12.25 | 572,366 | -0.01(-0.11%) |
Jan 22, 2010 | 12.33 | 12.36 | 12.26 | 12.27 | 431,669 | +0.00(+0.00%) |
Jan 21, 2010 | 12.43 | 12.44 | 12.22 | 12.27 | 546,389 | -0.10(-0.78%) |
Jan 20, 2010 | 12.57 | 12.59 | 12.29 | 12.36 | 692,663 | -0.18(-1.47%) |
Jan 19, 2010 | 12.54 | 12.58 | 12.47 | 12.55 | 552,896 | +0.05(+0.38%) |
Jan 15, 2010 | 12.67 | 12.50 | 12.50 | 12.50 | 885,999 | -0.15(-1.19%) |
Jan 14, 2010 | 12.77 | 12.79 | 12.62 | 12.65 | 746,857 | -0.14(-1.07%) |
Jan 13, 2010 | 12.72 | 12.91 | 12.72 | 12.79 | 430,496 | +0.04(+0.32%) |
Jan 12, 2010 | 12.84 | 12.86 | 12.70 | 12.75 | 459,335 | -0.08(-0.59%) |
Jan 11, 2010 | 13.46 | 13.49 | 12.79 | 12.82 | 2,122,320 | -0.52(-3.90%) |
Jan 08, 2010 | 13.05 | 13.36 | 13.05 | 13.34 | 238,129 | +0.21(+1.62%) |
Jan 07, 2010 | 13.10 | 13.16 | 13.04 | 13.13 | 284,137 | +0.02(+0.16%) |
Jan 06, 2010 | 13.03 | 13.12 | 13.01 | 13.11 | 278,800 | +0.05(+0.42%) |
Jan 05, 2010 | 12.99 | 13.10 | 12.95 | 13.05 | 370,369 | +0.04(+0.32%) |
Jan 04, 2010 | 12.98 | 13.10 | 12.94 | 13.01 | 270,498 | +0.11(+0.85%) |
Dec 31, 2009 | 12.86 | 12.90 | 12.90 | 12.90 | 301,806 | -0.04(-0.32%) |
Dec 30, 2009 | 12.88 | 12.96 | 12.74 | 12.94 | 226,157 | +0.14(+1.07%) |
Dec 29, 2009 | 13.02 | 13.04 | 12.77 | 12.81 | 340,318 | -0.10(-0.74%) |
Dec 28, 2009 | 12.86 | 13.01 | 12.84 | 12.90 | 402,052 | +0.14(+1.07%) |
Dec 24, 2009 | 12.91 | 13.01 | 12.72 | 12.77 | 213,058 | -0.10(-0.80%) |
Dec 23, 2009 | 12.84 | 12.89 | 12.74 | 12.87 | 261,003 | +0.06(+0.48%) |
Dec 22, 2009 | 12.81 | 12.89 | 12.67 | 12.81 | 313,071 | +0.03(+0.27%) |
Dec 21, 2009 | 12.90 | 13.01 | 12.75 | 12.77 | 429,827 | +0.00(+0.00%) |
Dec 18, 2009 | 13.00 | 13.03 | 12.58 | 12.77 | 1,079,390 | -0.10(-0.80%) |
Dec 17, 2009 | 12.98 | 13.05 | 12.72 | 12.88 | 913,713 | -0.24(-1.83%) |
Dec 16, 2009 | 13.43 | 13.46 | 12.81 | 13.12 | 557,132 | -0.23(-1.74%) |
Dec 15, 2009 | 13.25 | 13.38 | 13.15 | 13.35 | 669,868 | +0.00(+0.00%) |
Dec 14, 2009 | 13.51 | 13.53 | 13.33 | 13.35 | 388,687 | -0.13(-0.97%) |
Dec 11, 2009 | 13.54 | 13.62 | 13.43 | 13.48 | 272,865 | +0.06(+0.46%) |
Dec 10, 2009 | 13.32 | 13.43 | 13.22 | 13.42 | 315,327 | +0.18(+1.40%) |
Dec 09, 2009 | 13.05 | 13.23 | 12.91 | 13.23 | 267,075 | +0.20(+1.52%) |
Dec 08, 2009 | 13.16 | 13.16 | 12.91 | 13.03 | 233,646 | -0.07(-0.52%) |
Dec 07, 2009 | 13.22 | 13.22 | 13.06 | 13.10 | 126,843 | +0.03(+0.26%) |
Dec 04, 2009 | 13.09 | 13.18 | 12.94 | 13.07 | 198,494 | +0.25(+1.98%) |
Dec 03, 2009 | 13.08 | 13.35 | 12.79 | 12.81 | 311,654 | -0.15(-1.16%) |
Dec 02, 2009 | 12.75 | 13.03 | 12.67 | 12.96 | 498,381 | +0.31(+2.44%) |
Dec 01, 2009 | 12.67 | 12.83 | 12.55 | 12.66 | 786,794 | +0.12(+0.98%) |
Nov 30, 2009 | 12.55 | 12.60 | 12.25 | 12.53 | 406,254 | +0.03(+0.27%) |
Nov 27, 2009 | 12.70 | 12.77 | 12.50 | 12.50 | 136,878 | -0.40(-3.08%) |
Nov 25, 2009 | 12.68 | 13.06 | 12.61 | 12.90 | 227,997 | +0.18(+1.40%) |
Nov 24, 2009 | 13.55 | 13.86 | 12.56 | 12.72 | 1,217,066 | -0.95(-6.92%) |
Nov 23, 2009 | 13.87 | 13.88 | 13.48 | 13.66 | 392,063 | -0.12(-0.89%) |
Nov 20, 2009 | 13.63 | 13.83 | 13.57 | 13.79 | 172,217 | +0.20(+1.46%) |
Nov 19, 2009 | 13.85 | 13.85 | 13.51 | 13.59 | 135,599 | -0.23(-1.64%) |
Nov 18, 2009 | 13.87 | 13.89 | 13.70 | 13.81 | 81,278 | -0.16(-1.18%) |
Nov 17, 2009 | 13.81 | 13.98 | 13.72 | 13.98 | 220,908 | +0.24(+1.74%) |
Nov 16, 2009 | 13.63 | 13.83 | 13.56 | 13.74 | 136,754 | +0.11(+0.80%) |
Nov 13, 2009 | 13.60 | 13.71 | 13.52 | 13.63 | 85,844 | +0.01(+0.05%) |
Nov 12, 2009 | 13.90 | 14.03 | 13.59 | 13.62 | 98,817 | -0.37(-2.64%) |
Nov 11, 2009 | 13.96 | 14.08 | 13.72 | 13.99 | 289,932 | +0.05(+0.34%) |
Nov 10, 2009 | 13.68 | 13.94 | 13.68 | 13.94 | 363,373 | +0.18(+1.34%) |
Nov 09, 2009 | 13.83 | 13.92 | 13.65 | 13.76 | 152,081 | -0.07(-0.50%) |
Nov 06, 2009 | 13.53 | 13.83 | 13.49 | 13.83 | 217,558 | +0.23(+1.71%) |
Nov 05, 2009 | 13.57 | 13.60 | 13.36 | 13.59 | 112,467 | +0.15(+1.12%) |
Nov 04, 2009 | 13.49 | 13.64 | 13.33 | 13.44 | 250,462 | +0.12(+0.93%) |
Nov 03, 2009 | 13.76 | 13.76 | 13.24 | 13.32 | 230,025 | -0.40(-2.90%) |