Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.75 | 12.16 | 11.64 | 11.93 | 102,985 | +0.36(+3.11%) |
Jan 28, 2010 | 11.63 | 11.73 | 11.52 | 11.57 | 25,507 | -0.08(-0.69%) |
Jan 27, 2010 | 11.40 | 11.70 | 11.40 | 11.65 | 31,016 | +0.15(+1.30%) |
Jan 26, 2010 | 11.40 | 11.76 | 11.39 | 11.50 | 51,756 | +0.02(+0.17%) |
Jan 25, 2010 | 11.62 | 11.62 | 11.37 | 11.48 | 34,036 | -0.06(-0.52%) |
Jan 22, 2010 | 11.41 | 11.84 | 11.26 | 11.54 | 36,023 | +0.14(+1.23%) |
Jan 21, 2010 | 11.67 | 11.74 | 11.37 | 11.40 | 45,194 | -0.20(-1.72%) |
Jan 20, 2010 | 11.63 | 11.80 | 11.35 | 11.60 | 29,118 | -0.17(-1.44%) |
Jan 19, 2010 | 10.97 | 11.84 | 10.97 | 11.77 | 128,187 | +0.79(+7.19%) |
Jan 15, 2010 | 11.31 | 10.98 | 10.98 | 10.98 | 56,300 | -0.27(-2.40%) |
Jan 14, 2010 | 11.36 | 11.36 | 11.10 | 11.25 | 53,819 | -0.18(-1.57%) |
Jan 13, 2010 | 11.47 | 11.50 | 11.31 | 11.43 | 30,093 | +0.02(+0.18%) |
Jan 12, 2010 | 11.35 | 11.41 | 11.20 | 11.41 | 21,410 | -0.06(-0.52%) |
Jan 11, 2010 | 11.45 | 11.61 | 11.30 | 11.47 | 22,158 | +0.13(+1.15%) |
Jan 08, 2010 | 12.00 | 12.00 | 11.08 | 11.34 | 91,665 | -0.65(-5.42%) |
Jan 07, 2010 | 11.98 | 12.32 | 11.93 | 11.99 | 32,263 | +0.03(+0.25%) |
Jan 06, 2010 | 12.15 | 12.37 | 11.94 | 11.96 | 98,953 | -0.17(-1.40%) |
Jan 05, 2010 | 11.99 | 12.20 | 11.98 | 12.13 | 27,329 | +0.10(+0.83%) |
Jan 04, 2010 | 12.17 | 12.25 | 11.96 | 12.03 | 33,638 | +0.06(+0.50%) |
Dec 31, 2009 | 12.13 | 11.97 | 11.97 | 11.97 | 41,100 | -0.13(-1.07%) |
Dec 30, 2009 | 12.07 | 12.20 | 12.00 | 12.10 | 41,715 | +0.00(+0.00%) |
Dec 29, 2009 | 12.13 | 12.25 | 11.92 | 12.10 | 45,488 | -0.03(-0.25%) |
Dec 28, 2009 | 12.06 | 12.26 | 11.81 | 12.13 | 27,241 | +0.16(+1.34%) |
Dec 24, 2009 | 12.54 | 12.54 | 11.87 | 11.97 | 63,748 | -0.48(-3.86%) |
Dec 23, 2009 | 11.82 | 12.64 | 11.82 | 12.45 | 34,093 | +0.68(+5.78%) |
Dec 22, 2009 | 12.40 | 12.40 | 11.76 | 11.77 | 89,457 | -0.21(-1.75%) |
Dec 21, 2009 | 12.63 | 12.88 | 11.70 | 11.98 | 142,307 | -0.60(-4.77%) |
Dec 18, 2009 | 12.70 | 12.88 | 12.55 | 12.58 | 127,020 | -0.18(-1.41%) |
Dec 17, 2009 | 12.81 | 12.87 | 12.59 | 12.76 | 27,533 | -0.03(-0.23%) |
Dec 16, 2009 | 13.00 | 13.05 | 12.46 | 12.79 | 71,068 | -0.06(-0.47%) |
Dec 15, 2009 | 12.95 | 13.20 | 12.85 | 12.85 | 49,559 | -0.12(-0.93%) |
Dec 14, 2009 | 12.96 | 13.02 | 12.74 | 12.97 | 32,863 | +0.00(+0.00%) |
Dec 11, 2009 | 12.86 | 13.02 | 12.75 | 12.97 | 18,889 | +0.16(+1.25%) |
Dec 10, 2009 | 13.00 | 13.01 | 12.75 | 12.81 | 29,589 | -0.10(-0.77%) |
Dec 09, 2009 | 13.01 | 13.03 | 12.75 | 12.91 | 28,020 | +0.05(+0.39%) |
Dec 08, 2009 | 12.82 | 13.10 | 12.82 | 12.86 | 29,955 | -0.19(-1.46%) |
Dec 07, 2009 | 12.77 | 13.13 | 12.77 | 13.05 | 52,451 | +0.21(+1.64%) |
Dec 04, 2009 | 12.92 | 13.08 | 12.75 | 12.84 | 44,904 | +0.25(+1.99%) |
Dec 03, 2009 | 13.11 | 13.15 | 12.54 | 12.59 | 151,252 | -0.42(-3.23%) |
Dec 02, 2009 | 13.13 | 13.28 | 12.82 | 13.01 | 49,975 | -0.03(-0.23%) |
Dec 01, 2009 | 13.00 | 13.28 | 12.72 | 13.04 | 99,252 | +0.10(+0.77%) |
Nov 30, 2009 | 12.50 | 13.00 | 12.50 | 12.94 | 257,908 | +0.46(+3.69%) |
Nov 27, 2009 | 11.99 | 13.05 | 11.90 | 12.48 | 99,886 | +0.50(+4.17%) |
Nov 25, 2009 | 11.90 | 11.99 | 11.70 | 11.98 | 53,156 | +0.19(+1.61%) |
Nov 24, 2009 | 11.90 | 11.90 | 11.39 | 11.79 | 48,712 | -0.11(-0.92%) |
Nov 23, 2009 | 11.21 | 11.95 | 11.21 | 11.90 | 68,596 | +0.96(+8.78%) |
Nov 20, 2009 | 10.73 | 11.05 | 10.73 | 10.94 | 44,668 | +0.12(+1.11%) |
Nov 19, 2009 | 10.76 | 10.94 | 10.32 | 10.82 | 37,051 | -0.02(-0.18%) |
Nov 18, 2009 | 10.95 | 10.95 | 10.76 | 10.84 | 9,101 | -0.16(-1.45%) |
Nov 17, 2009 | 10.96 | 11.00 | 10.70 | 11.00 | 7,656 | +0.00(+0.00%) |
Nov 16, 2009 | 10.74 | 11.16 | 10.69 | 11.00 | 41,662 | +0.41(+3.87%) |
Nov 13, 2009 | 10.60 | 10.81 | 10.50 | 10.59 | 21,782 | +0.07(+0.67%) |
Nov 12, 2009 | 11.39 | 11.39 | 10.50 | 10.52 | 23,293 | -0.93(-8.12%) |
Nov 11, 2009 | 11.45 | 11.50 | 11.31 | 11.45 | 17,562 | +0.12(+1.06%) |
Nov 10, 2009 | 11.39 | 11.53 | 11.28 | 11.33 | 26,892 | -0.02(-0.18%) |
Nov 09, 2009 | 11.08 | 11.35 | 11.00 | 11.35 | 20,610 | +0.36(+3.28%) |
Nov 06, 2009 | 10.87 | 11.22 | 10.82 | 10.99 | 24,381 | -0.02(-0.18%) |
Nov 05, 2009 | 10.61 | 11.05 | 10.47 | 11.01 | 23,921 | +0.57(+5.46%) |
Nov 04, 2009 | 10.76 | 10.88 | 10.41 | 10.44 | 20,959 | -0.19(-1.79%) |
Nov 03, 2009 | 10.46 | 10.71 | 10.24 | 10.63 | 24,934 | +0.03(+0.28%) |