Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.47 | 11.62 | 11.37 | 11.43 | 347,808 | +0.02(+0.16%) |
Jan 28, 2010 | 11.59 | 11.62 | 11.28 | 11.42 | 202,281 | -0.17(-1.44%) |
Jan 27, 2010 | 11.15 | 11.59 | 11.15 | 11.58 | 546,907 | +0.40(+3.54%) |
Jan 26, 2010 | 11.49 | 11.51 | 11.17 | 11.19 | 425,403 | -0.34(-2.93%) |
Jan 25, 2010 | 11.92 | 11.92 | 11.49 | 11.52 | 351,082 | -0.26(-2.18%) |
Jan 22, 2010 | 12.03 | 12.10 | 11.70 | 11.78 | 276,271 | -0.22(-1.84%) |
Jan 21, 2010 | 12.36 | 12.43 | 12.00 | 12.00 | 251,234 | -0.35(-2.81%) |
Jan 20, 2010 | 12.38 | 12.42 | 12.11 | 12.35 | 233,998 | -0.15(-1.19%) |
Jan 19, 2010 | 12.44 | 12.67 | 12.35 | 12.50 | 250,448 | +0.10(+0.80%) |
Jan 15, 2010 | 12.29 | 12.40 | 12.40 | 12.40 | 355,727 | +0.12(+0.99%) |
Jan 14, 2010 | 12.24 | 12.38 | 12.15 | 12.28 | 98,564 | -0.02(-0.18%) |
Jan 13, 2010 | 12.13 | 12.32 | 12.07 | 12.30 | 150,781 | +0.20(+1.63%) |
Jan 12, 2010 | 12.04 | 12.12 | 11.99 | 12.10 | 174,979 | +0.01(+0.07%) |
Jan 11, 2010 | 12.31 | 12.31 | 11.95 | 12.09 | 311,744 | -0.31(-2.53%) |
Jan 08, 2010 | 12.54 | 12.55 | 12.36 | 12.41 | 364,967 | -0.13(-1.07%) |
Jan 07, 2010 | 12.29 | 12.55 | 12.29 | 12.54 | 244,784 | +0.21(+1.67%) |
Jan 06, 2010 | 12.18 | 12.35 | 12.16 | 12.33 | 278,702 | +0.18(+1.48%) |
Jan 05, 2010 | 12.29 | 12.36 | 12.14 | 12.16 | 194,191 | -0.19(-1.56%) |
Jan 04, 2010 | 12.10 | 12.35 | 12.06 | 12.35 | 299,959 | +0.35(+2.95%) |
Dec 31, 2009 | 12.27 | 11.99 | 11.99 | 11.99 | 285,027 | -0.25(-2.01%) |
Dec 30, 2009 | 12.02 | 12.25 | 11.80 | 12.24 | 271,425 | +0.22(+1.83%) |
Dec 29, 2009 | 12.19 | 12.19 | 11.73 | 12.02 | 526,050 | -0.13(-1.07%) |
Dec 28, 2009 | 12.16 | 12.24 | 12.08 | 12.15 | 335,737 | +0.08(+0.67%) |
Dec 24, 2009 | 12.38 | 12.41 | 12.03 | 12.07 | 177,297 | -0.25(-2.04%) |
Dec 23, 2009 | 12.44 | 12.46 | 12.27 | 12.32 | 234,708 | -0.10(-0.79%) |
Dec 22, 2009 | 12.54 | 12.61 | 12.37 | 12.42 | 168,492 | -0.13(-1.00%) |
Dec 21, 2009 | 12.51 | 12.66 | 12.45 | 12.55 | 158,186 | +0.07(+0.54%) |
Dec 18, 2009 | 12.30 | 12.48 | 12.07 | 12.48 | 977,369 | +0.30(+2.43%) |
Dec 17, 2009 | 12.49 | 12.56 | 12.08 | 12.18 | 332,447 | -0.35(-2.79%) |
Dec 16, 2009 | 12.52 | 12.74 | 12.43 | 12.53 | 394,792 | +0.15(+1.23%) |
Dec 15, 2009 | 12.43 | 12.59 | 12.35 | 12.38 | 277,362 | -0.04(-0.36%) |
Dec 14, 2009 | 12.40 | 12.50 | 12.22 | 12.42 | 338,152 | +0.14(+1.13%) |
Dec 11, 2009 | 12.25 | 12.37 | 12.06 | 12.29 | 191,300 | +0.05(+0.40%) |
Dec 10, 2009 | 12.44 | 12.44 | 12.09 | 12.24 | 475,851 | -0.19(-1.52%) |
Dec 09, 2009 | 12.20 | 12.53 | 12.02 | 12.42 | 383,114 | +0.19(+1.58%) |
Dec 08, 2009 | 12.30 | 12.56 | 12.17 | 12.23 | 246,772 | -0.13(-1.02%) |
Dec 07, 2009 | 12.27 | 12.53 | 12.22 | 12.36 | 255,142 | +0.12(+0.99%) |
Dec 04, 2009 | 12.10 | 12.53 | 12.04 | 12.24 | 207,990 | +0.32(+2.67%) |
Dec 03, 2009 | 12.04 | 12.33 | 11.90 | 11.92 | 202,699 | -0.07(-0.56%) |
Dec 02, 2009 | 11.69 | 12.03 | 11.69 | 11.99 | 237,155 | +0.29(+2.49%) |
Dec 01, 2009 | 11.63 | 11.72 | 11.55 | 11.69 | 358,651 | +0.17(+1.44%) |
Nov 30, 2009 | 11.15 | 11.60 | 10.94 | 11.53 | 261,728 | +0.42(+3.75%) |
Nov 27, 2009 | 11.25 | 11.41 | 11.11 | 11.11 | 90,011 | -0.41(-3.54%) |
Nov 25, 2009 | 11.66 | 11.73 | 11.51 | 11.52 | 118,125 | -0.14(-1.23%) |
Nov 24, 2009 | 11.61 | 11.68 | 11.53 | 11.66 | 196,299 | +0.05(+0.46%) |
Nov 23, 2009 | 11.55 | 11.73 | 11.50 | 11.61 | 205,182 | +0.20(+1.77%) |
Nov 20, 2009 | 11.32 | 11.51 | 11.32 | 11.41 | 142,230 | +0.04(+0.35%) |
Nov 19, 2009 | 11.55 | 11.55 | 11.34 | 11.37 | 177,604 | -0.26(-2.20%) |
Nov 18, 2009 | 11.39 | 11.64 | 11.23 | 11.62 | 147,322 | +0.20(+1.77%) |
Nov 17, 2009 | 11.62 | 11.81 | 11.38 | 11.42 | 324,686 | -0.33(-2.79%) |
Nov 16, 2009 | 11.55 | 11.83 | 11.54 | 11.75 | 246,317 | +0.25(+2.14%) |
Nov 13, 2009 | 11.44 | 11.55 | 11.30 | 11.50 | 182,953 | +0.07(+0.63%) |
Nov 12, 2009 | 11.32 | 11.49 | 11.26 | 11.43 | 257,635 | +0.04(+0.39%) |
Nov 11, 2009 | 11.33 | 11.43 | 11.22 | 11.38 | 285,873 | +0.13(+1.11%) |
Nov 10, 2009 | 11.18 | 11.38 | 11.13 | 11.26 | 412,153 | +0.05(+0.48%) |
Nov 09, 2009 | 11.33 | 11.38 | 11.08 | 11.20 | 276,762 | -0.02(-0.16%) |
Nov 06, 2009 | 10.73 | 11.29 | 10.65 | 11.22 | 284,860 | +0.34(+3.13%) |
Nov 05, 2009 | 10.77 | 10.92 | 10.63 | 10.88 | 253,351 | +0.25(+2.36%) |
Nov 04, 2009 | 10.95 | 10.95 | 10.58 | 10.63 | 258,498 | -0.22(-2.07%) |
Nov 03, 2009 | 10.62 | 10.86 | 10.56 | 10.86 | 223,813 | +0.17(+1.64%) |