Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.05 | 12.36 | 12.05 | 12.26 | 53,642 | +0.16(+1.32%) |
Jan 28, 2010 | 12.04 | 12.10 | 12.04 | 12.10 | 827,948 | +0.05(+0.41%) |
Jan 27, 2010 | 12.05 | 12.05 | 12.05 | 12.05 | 200 | -0.05(-0.41%) |
Jan 26, 2010 | 12.15 | 12.15 | 12.10 | 12.10 | 4,216 | -0.21(-1.71%) |
Jan 22, 2010 | 12.31 | 12.31 | 12.31 | 0 | +0.21(+1.74%) | |
Jan 21, 2010 | 12.57 | 12.57 | 12.10 | 12.10 | 3,028 | -0.58(-4.57%) |
Jan 20, 2010 | 12.76 | 12.76 | 12.65 | 12.68 | 2,065 | -0.72(-5.37%) |
Jan 19, 2010 | 13.30 | 13.40 | 13.13 | 13.40 | 912 | +0.55(+4.28%) |
Jan 15, 2010 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) | |
Jan 14, 2010 | 12.76 | 12.85 | 12.70 | 12.85 | 10,440 | -0.26(-1.98%) |
Jan 13, 2010 | 12.98 | 13.11 | 12.78 | 13.11 | 11,715 | -0.44(-3.25%) |
Jan 12, 2010 | 13.49 | 13.60 | 13.49 | 13.55 | 2,960 | -0.20(-1.45%) |
Jan 11, 2010 | 13.76 | 13.76 | 13.75 | 13.75 | 7,500 | -0.15(-1.08%) |
Jan 08, 2010 | 13.88 | 13.91 | 13.88 | 13.90 | 14,600 | -0.19(-1.35%) |
Jan 06, 2010 | 14.09 | 14.09 | 14.09 | 0 | +0.31(+2.25%) | |
Jan 05, 2010 | 13.78 | 13.78 | 13.78 | 13.78 | 997 | +0.28(+2.07%) |
Jan 04, 2010 | 13.50 | 13.50 | 13.50 | 13.50 | 500 | +0.04(+0.30%) |
Dec 24, 2009 | 13.46 | 13.46 | 13.46 | 0 | +0.19(+1.43%) | |
Dec 23, 2009 | 13.54 | 13.54 | 13.27 | 13.27 | 6,550 | +0.02(+0.15%) |
Dec 22, 2009 | 13.32 | 13.32 | 13.25 | 13.25 | 8,600 | +0.44(+3.43%) |
Dec 18, 2009 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | +0.00(+0.00%) |
Dec 17, 2009 | 13.10 | 13.10 | 12.81 | 12.81 | 1,020 | -0.35(-2.66%) |
Dec 16, 2009 | 13.47 | 13.47 | 13.16 | 13.16 | 800 | -0.54(-3.94%) |
Dec 15, 2009 | 13.66 | 13.70 | 13.65 | 13.70 | 1,780 | -0.20(-1.44%) |
Dec 14, 2009 | 13.90 | 13.90 | 13.90 | 13.90 | 250 | -0.04(-0.29%) |
Dec 11, 2009 | 13.88 | 13.94 | 13.88 | 13.94 | 709 | +0.29(+2.12%) |
Dec 10, 2009 | 13.65 | 13.65 | 13.65 | 13.65 | 350 | +0.04(+0.29%) |
Dec 09, 2009 | 13.89 | 13.89 | 13.61 | 13.61 | 700 | -0.39(-2.79%) |
Dec 08, 2009 | 14.10 | 14.10 | 14.00 | 14.00 | 1,800 | -0.49(-3.38%) |
Dec 04, 2009 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | -0.06(-0.41%) |
Dec 03, 2009 | 14.40 | 14.55 | 14.40 | 14.55 | 600 | +0.08(+0.55%) |
Dec 02, 2009 | 14.50 | 14.50 | 14.47 | 14.47 | 4,540 | +0.39(+2.77%) |
Nov 30, 2009 | 14.08 | 14.08 | 14.08 | 0 | +0.75(+5.63%) | |
Nov 27, 2009 | 13.57 | 13.57 | 13.33 | 13.33 | 1,200 | -0.96(-6.72%) |
Nov 25, 2009 | 14.56 | 14.60 | 14.29 | 14.29 | 2,800 | -0.83(-5.49%) |
Nov 24, 2009 | 15.12 | 15.12 | 15.12 | 15.12 | 100 | -0.63(-4.00%) |
Nov 23, 2009 | 15.75 | 15.75 | 15.75 | 15.75 | 1,650 | +0.74(+4.93%) |
Nov 20, 2009 | 15.01 | 15.01 | 15.01 | 15.01 | 500 | -0.24(-1.57%) |
Nov 19, 2009 | 15.50 | 15.50 | 15.20 | 15.25 | 4,450 | -0.44(-2.80%) |
Nov 18, 2009 | 15.71 | 15.71 | 15.69 | 15.69 | 800 | -0.36(-2.24%) |
Nov 17, 2009 | 16.05 | 16.05 | 16.05 | 16.05 | 2,000 | -0.13(-0.80%) |
Nov 16, 2009 | 16.00 | 16.18 | 16.00 | 16.18 | 1,100 | +0.51(+3.25%) |
Nov 13, 2009 | 15.20 | 15.67 | 15.20 | 15.67 | 3,770 | +0.47(+3.09%) |
Nov 12, 2009 | 15.10 | 15.20 | 14.89 | 15.20 | 4,450 | -0.34(-2.19%) |
Nov 11, 2009 | 15.55 | 15.55 | 15.54 | 15.54 | 485 | -0.02(-0.13%) |
Nov 10, 2009 | 15.56 | 15.56 | 15.56 | 15.56 | 1,350 | +0.33(+2.17%) |
Nov 09, 2009 | 15.23 | 15.23 | 15.23 | 15.23 | 685 | +0.27(+1.80%) |