Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.64 | 11.80 | 11.63 | 11.76 | 231,107 | +0.15(+1.31%) |
Jan 28, 2010 | 11.84 | 11.89 | 11.54 | 11.60 | 202,986 | -0.21(-1.74%) |
Jan 27, 2010 | 11.57 | 11.85 | 11.57 | 11.81 | 134,940 | +0.17(+1.44%) |
Jan 26, 2010 | 11.73 | 11.84 | 11.63 | 11.64 | 115,032 | -0.16(-1.35%) |
Jan 25, 2010 | 11.80 | 11.82 | 11.59 | 11.80 | 104,192 | +0.13(+1.11%) |
Jan 22, 2010 | 11.83 | 12.00 | 11.63 | 11.67 | 237,504 | -0.20(-1.66%) |
Jan 21, 2010 | 12.11 | 12.18 | 11.78 | 11.87 | 219,472 | -0.19(-1.57%) |
Jan 20, 2010 | 12.10 | 12.16 | 11.93 | 12.06 | 238,277 | -0.17(-1.43%) |
Jan 19, 2010 | 12.01 | 12.23 | 11.96 | 12.23 | 232,125 | +0.21(+1.77%) |
Jan 15, 2010 | 12.17 | 12.02 | 12.02 | 12.02 | 355,566 | -0.11(-0.94%) |
Jan 14, 2010 | 12.05 | 12.16 | 11.91 | 12.14 | 162,160 | +0.01(+0.06%) |
Jan 13, 2010 | 12.14 | 12.20 | 12.04 | 12.13 | 178,263 | +0.07(+0.57%) |
Jan 12, 2010 | 12.14 | 12.25 | 12.04 | 12.06 | 219,506 | -0.17(-1.37%) |
Jan 11, 2010 | 12.35 | 12.35 | 12.15 | 12.23 | 133,170 | -0.02(-0.19%) |
Jan 08, 2010 | 12.27 | 12.40 | 12.17 | 12.25 | 177,155 | -0.08(-0.62%) |
Jan 07, 2010 | 12.15 | 12.38 | 12.15 | 12.33 | 304,063 | -0.12(-0.98%) |
Jan 06, 2010 | 12.61 | 12.69 | 12.41 | 12.45 | 373,509 | -0.21(-1.68%) |
Jan 05, 2010 | 12.79 | 12.86 | 12.59 | 12.66 | 411,919 | -0.11(-0.83%) |
Jan 04, 2010 | 12.68 | 12.85 | 12.57 | 12.77 | 302,081 | +0.27(+2.13%) |
Dec 31, 2009 | 12.87 | 12.50 | 12.50 | 12.50 | 305,429 | -0.34(-2.66%) |
Dec 30, 2009 | 12.91 | 13.02 | 12.68 | 12.84 | 203,649 | -0.06(-0.47%) |
Dec 29, 2009 | 12.95 | 13.03 | 12.88 | 12.90 | 113,970 | -0.03(-0.24%) |
Dec 28, 2009 | 12.89 | 12.93 | 12.82 | 12.93 | 89,368 | +0.09(+0.71%) |
Dec 24, 2009 | 12.80 | 12.85 | 12.74 | 12.84 | 149,863 | +0.12(+0.96%) |
Dec 23, 2009 | 12.91 | 13.05 | 12.71 | 12.72 | 416,424 | -0.14(-1.12%) |
Dec 22, 2009 | 12.75 | 12.93 | 12.71 | 12.87 | 177,233 | +0.13(+1.01%) |
Dec 21, 2009 | 12.63 | 12.78 | 12.47 | 12.74 | 234,027 | +0.14(+1.15%) |
Dec 18, 2009 | 12.40 | 12.59 | 12.33 | 12.59 | 1,355,056 | +0.21(+1.72%) |
Dec 17, 2009 | 12.37 | 12.58 | 12.31 | 12.38 | 319,432 | -0.11(-0.91%) |
Dec 16, 2009 | 12.43 | 12.50 | 12.27 | 12.49 | 291,612 | +0.18(+1.48%) |
Dec 15, 2009 | 12.27 | 12.39 | 12.24 | 12.31 | 470,157 | +0.03(+0.25%) |
Dec 14, 2009 | 12.17 | 12.28 | 12.05 | 12.28 | 112,535 | +0.14(+1.19%) |
Dec 11, 2009 | 11.95 | 12.38 | 11.82 | 12.14 | 205,229 | +0.21(+1.78%) |
Dec 10, 2009 | 11.93 | 11.97 | 11.77 | 11.92 | 249,477 | +0.03(+0.26%) |
Dec 09, 2009 | 12.00 | 12.07 | 11.79 | 11.89 | 109,628 | -0.11(-0.89%) |
Dec 08, 2009 | 12.17 | 12.29 | 11.98 | 12.00 | 133,221 | -0.26(-2.11%) |
Dec 07, 2009 | 12.17 | 12.39 | 12.17 | 12.26 | 122,892 | +0.11(+0.88%) |
Dec 04, 2009 | 12.15 | 12.24 | 11.99 | 12.15 | 294,855 | +0.27(+2.30%) |
Dec 03, 2009 | 12.23 | 12.26 | 11.87 | 11.88 | 211,088 | -0.27(-2.25%) |
Dec 02, 2009 | 11.89 | 12.25 | 11.79 | 12.15 | 314,613 | +0.30(+2.57%) |
Dec 01, 2009 | 11.94 | 12.15 | 11.76 | 11.85 | 400,137 | -0.01(-0.06%) |
Nov 30, 2009 | 11.66 | 11.90 | 11.44 | 11.85 | 291,456 | +0.24(+2.03%) |
Nov 27, 2009 | 11.69 | 11.97 | 11.62 | 11.62 | 148,714 | -0.33(-2.73%) |
Nov 25, 2009 | 12.13 | 12.20 | 11.93 | 11.95 | 92,681 | -0.16(-1.32%) |
Nov 24, 2009 | 12.13 | 12.26 | 12.02 | 12.11 | 111,124 | +0.02(+0.19%) |
Nov 23, 2009 | 11.92 | 12.25 | 11.89 | 12.08 | 168,979 | +0.20(+1.66%) |
Nov 20, 2009 | 11.73 | 11.91 | 11.66 | 11.89 | 218,945 | +0.10(+0.84%) |
Nov 19, 2009 | 11.76 | 11.85 | 11.66 | 11.79 | 408,905 | +0.14(+1.24%) |
Nov 18, 2009 | 11.72 | 11.82 | 11.61 | 11.64 | 119,180 | -0.10(-0.84%) |
Nov 17, 2009 | 11.70 | 11.82 | 11.70 | 11.74 | 119,517 | -0.05(-0.45%) |
Nov 16, 2009 | 11.60 | 11.83 | 11.59 | 11.79 | 307,121 | +0.24(+2.11%) |
Nov 13, 2009 | 11.44 | 11.56 | 11.28 | 11.55 | 181,718 | +0.15(+1.33%) |
Nov 12, 2009 | 11.73 | 11.83 | 11.38 | 11.40 | 226,527 | -0.36(-3.04%) |
Nov 11, 2009 | 11.73 | 11.79 | 11.60 | 11.76 | 143,943 | +0.17(+1.44%) |
Nov 10, 2009 | 11.68 | 11.79 | 11.51 | 11.59 | 170,920 | -0.20(-1.68%) |
Nov 09, 2009 | 11.85 | 11.85 | 11.70 | 11.79 | 286,645 | +0.06(+0.52%) |
Nov 06, 2009 | 11.63 | 11.90 | 11.63 | 11.73 | 171,070 | -0.05(-0.39%) |
Nov 05, 2009 | 11.71 | 11.78 | 11.51 | 11.77 | 362,846 | +0.20(+1.71%) |
Nov 04, 2009 | 11.80 | 11.85 | 11.56 | 11.57 | 389,178 | -0.13(-1.10%) |
Nov 03, 2009 | 11.73 | 11.82 | 11.62 | 11.70 | 449,066 | -0.13(-1.09%) |