Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.59 | 12.40 | 11.59 | 11.89 | 227,230 | +0.31(+2.68%) |
Jan 28, 2010 | 11.80 | 11.80 | 11.40 | 11.58 | 108,954 | -0.15(-1.28%) |
Jan 27, 2010 | 11.55 | 11.75 | 11.38 | 11.73 | 58,160 | +0.17(+1.47%) |
Jan 26, 2010 | 11.54 | 11.79 | 11.39 | 11.56 | 142,607 | -0.09(-0.77%) |
Jan 25, 2010 | 11.93 | 11.94 | 11.49 | 11.65 | 39,434 | -0.19(-1.60%) |
Jan 22, 2010 | 11.52 | 12.56 | 11.41 | 11.84 | 135,694 | +0.24(+2.07%) |
Jan 21, 2010 | 11.70 | 11.82 | 11.38 | 11.60 | 89,190 | -0.19(-1.61%) |
Jan 20, 2010 | 11.92 | 11.94 | 11.31 | 11.79 | 102,945 | -0.29(-2.40%) |
Jan 19, 2010 | 12.16 | 12.21 | 11.62 | 12.08 | 97,047 | +0.00(+0.00%) |
Jan 15, 2010 | 12.49 | 12.08 | 12.08 | 12.08 | 63,000 | -0.33(-2.66%) |
Jan 14, 2010 | 12.35 | 12.68 | 12.33 | 12.41 | 63,002 | +0.08(+0.65%) |
Jan 13, 2010 | 12.57 | 12.57 | 12.33 | 12.33 | 87,132 | -0.20(-1.60%) |
Jan 12, 2010 | 12.46 | 12.58 | 12.33 | 12.53 | 98,283 | +0.07(+0.56%) |
Jan 11, 2010 | 12.46 | 12.49 | 12.20 | 12.46 | 31,807 | +0.09(+0.73%) |
Jan 08, 2010 | 12.39 | 12.47 | 12.31 | 12.37 | 67,260 | -0.05(-0.40%) |
Jan 07, 2010 | 12.18 | 12.45 | 11.83 | 12.42 | 64,411 | +0.25(+2.05%) |
Jan 06, 2010 | 12.46 | 12.55 | 12.08 | 12.17 | 75,247 | -0.27(-2.17%) |
Jan 05, 2010 | 12.93 | 12.95 | 12.44 | 12.44 | 87,433 | -0.44(-3.42%) |
Jan 04, 2010 | 12.90 | 13.05 | 12.84 | 12.88 | 79,820 | +0.02(+0.16%) |
Dec 31, 2009 | 12.88 | 12.86 | 12.86 | 12.86 | 113,600 | +0.02(+0.16%) |
Dec 30, 2009 | 12.74 | 12.85 | 12.65 | 12.84 | 54,406 | +0.01(+0.08%) |
Dec 29, 2009 | 12.69 | 12.83 | 12.61 | 12.83 | 41,883 | +0.15(+1.18%) |
Dec 28, 2009 | 12.48 | 12.69 | 12.40 | 12.68 | 44,768 | +0.28(+2.26%) |
Dec 24, 2009 | 12.49 | 12.49 | 12.30 | 12.40 | 14,729 | -0.13(-1.04%) |
Dec 23, 2009 | 12.37 | 12.57 | 12.13 | 12.53 | 59,598 | +0.18(+1.46%) |
Dec 22, 2009 | 12.17 | 12.40 | 12.02 | 12.35 | 71,242 | +0.16(+1.31%) |
Dec 21, 2009 | 12.03 | 12.19 | 11.90 | 12.19 | 50,017 | +0.19(+1.58%) |
Dec 18, 2009 | 12.12 | 12.19 | 11.77 | 12.00 | 162,955 | -0.01(-0.08%) |
Dec 17, 2009 | 12.14 | 12.14 | 11.95 | 12.01 | 40,851 | -0.14(-1.15%) |
Dec 16, 2009 | 12.19 | 12.19 | 12.05 | 12.15 | 51,863 | +0.05(+0.41%) |
Dec 15, 2009 | 11.96 | 12.17 | 11.92 | 12.10 | 88,494 | +0.10(+0.83%) |
Dec 14, 2009 | 12.07 | 12.15 | 11.90 | 12.00 | 110,698 | +0.09(+0.76%) |
Dec 11, 2009 | 11.92 | 11.94 | 11.74 | 11.91 | 75,829 | +0.01(+0.08%) |
Dec 10, 2009 | 11.95 | 11.95 | 11.74 | 11.90 | 171,535 | +0.03(+0.25%) |
Dec 09, 2009 | 11.89 | 11.89 | 11.56 | 11.87 | 24,717 | -0.04(-0.34%) |
Dec 08, 2009 | 11.90 | 12.11 | 11.63 | 11.91 | 66,388 | -0.03(-0.25%) |
Dec 07, 2009 | 11.81 | 11.95 | 11.73 | 11.94 | 58,940 | -0.05(-0.42%) |
Dec 04, 2009 | 11.99 | 11.99 | 11.86 | 11.99 | 67,511 | +0.18(+1.52%) |
Dec 03, 2009 | 11.90 | 11.99 | 11.80 | 11.81 | 116,821 | -0.02(-0.17%) |
Dec 02, 2009 | 11.71 | 11.95 | 11.49 | 11.83 | 35,935 | +0.15(+1.28%) |
Dec 01, 2009 | 11.77 | 11.77 | 11.55 | 11.68 | 75,686 | +0.04(+0.34%) |
Nov 30, 2009 | 11.81 | 12.00 | 11.30 | 11.64 | 85,477 | -0.15(-1.27%) |
Nov 27, 2009 | 11.72 | 12.00 | 11.54 | 11.79 | 196,294 | -0.33(-2.72%) |
Nov 25, 2009 | 11.63 | 12.23 | 11.54 | 12.12 | 225,478 | +0.51(+4.39%) |
Nov 24, 2009 | 11.42 | 11.62 | 11.28 | 11.61 | 106,477 | +0.25(+2.20%) |
Nov 23, 2009 | 11.29 | 11.54 | 11.28 | 11.36 | 34,422 | +0.17(+1.52%) |
Nov 20, 2009 | 11.05 | 11.26 | 10.95 | 11.19 | 50,244 | +0.11(+0.99%) |
Nov 19, 2009 | 11.50 | 11.50 | 11.04 | 11.08 | 42,663 | -0.57(-4.89%) |
Nov 18, 2009 | 11.57 | 11.66 | 11.35 | 11.65 | 27,999 | +0.05(+0.43%) |
Nov 17, 2009 | 11.61 | 11.61 | 11.37 | 11.60 | 86,746 | -0.02(-0.17%) |
Nov 16, 2009 | 11.37 | 11.70 | 11.26 | 11.62 | 52,892 | +0.25(+2.20%) |
Nov 13, 2009 | 11.32 | 11.65 | 11.23 | 11.37 | 37,489 | +0.16(+1.43%) |
Nov 12, 2009 | 11.50 | 11.73 | 11.21 | 11.21 | 117,136 | -0.35(-3.03%) |
Nov 11, 2009 | 11.40 | 11.66 | 11.19 | 11.56 | 85,505 | +0.12(+1.05%) |
Nov 10, 2009 | 11.73 | 11.90 | 11.44 | 11.44 | 58,196 | -0.31(-2.64%) |
Nov 09, 2009 | 11.66 | 11.96 | 11.55 | 11.75 | 158,534 | +0.09(+0.77%) |
Nov 06, 2009 | 11.70 | 12.05 | 11.53 | 11.66 | 182,386 | -0.10(-0.85%) |
Nov 05, 2009 | 11.01 | 12.03 | 10.91 | 11.76 | 231,947 | +0.89(+8.19%) |
Nov 04, 2009 | 10.80 | 11.11 | 10.63 | 10.87 | 170,851 | +0.08(+0.74%) |
Nov 03, 2009 | 10.22 | 10.87 | 10.14 | 10.79 | 194,385 | +0.54(+5.27%) |