Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.54 | 13.88 | 13.28 | 13.82 | 831,596 | +0.38(+2.81%) |
Jan 28, 2010 | 13.28 | 13.54 | 12.91 | 13.45 | 833,449 | +0.16(+1.21%) |
Jan 27, 2010 | 12.12 | 13.49 | 12.12 | 13.29 | 995,893 | +1.16(+9.57%) |
Jan 26, 2010 | 12.37 | 12.37 | 11.97 | 12.12 | 1,031,088 | -0.26(-2.11%) |
Jan 25, 2010 | 12.71 | 12.91 | 12.21 | 12.39 | 292,283 | -0.16(-1.28%) |
Jan 22, 2010 | 12.71 | 12.99 | 12.54 | 12.55 | 779,887 | -0.24(-1.91%) |
Jan 21, 2010 | 12.21 | 12.95 | 12.07 | 12.79 | 758,456 | +0.66(+5.45%) |
Jan 20, 2010 | 12.39 | 12.60 | 11.69 | 12.13 | 829,984 | -0.34(-2.76%) |
Jan 19, 2010 | 12.47 | 12.65 | 12.32 | 12.47 | 396,643 | +0.02(+0.13%) |
Jan 15, 2010 | 12.34 | 12.46 | 12.46 | 12.46 | 514,260 | +0.29(+2.37%) |
Jan 14, 2010 | 11.92 | 12.20 | 11.88 | 12.17 | 414,713 | +0.28(+2.38%) |
Jan 13, 2010 | 11.80 | 11.93 | 11.46 | 11.89 | 506,983 | +0.03(+0.23%) |
Jan 12, 2010 | 11.69 | 12.09 | 11.68 | 11.86 | 438,991 | +0.11(+0.90%) |
Jan 11, 2010 | 12.06 | 12.12 | 11.73 | 11.75 | 211,796 | -0.26(-2.17%) |
Jan 08, 2010 | 11.79 | 12.09 | 11.66 | 12.01 | 502,046 | +0.22(+1.84%) |
Jan 07, 2010 | 11.41 | 11.83 | 11.28 | 11.80 | 612,969 | +0.34(+3.01%) |
Jan 06, 2010 | 11.30 | 11.65 | 11.19 | 11.45 | 462,141 | +0.10(+0.88%) |
Jan 05, 2010 | 11.78 | 11.93 | 11.24 | 11.35 | 648,186 | -0.32(-2.76%) |
Jan 04, 2010 | 11.34 | 11.68 | 11.26 | 11.68 | 921,664 | +0.59(+5.31%) |
Dec 31, 2009 | 11.46 | 11.09 | 11.09 | 11.09 | 534,614 | -0.35(-3.06%) |
Dec 30, 2009 | 11.43 | 11.55 | 11.30 | 11.44 | 638,908 | +0.02(+0.19%) |
Dec 29, 2009 | 11.23 | 11.43 | 11.14 | 11.41 | 566,953 | +0.26(+2.34%) |
Dec 28, 2009 | 11.25 | 11.26 | 11.10 | 11.15 | 309,122 | +0.01(+0.05%) |
Dec 24, 2009 | 11.25 | 11.26 | 11.11 | 11.15 | 125,355 | -0.02(-0.15%) |
Dec 23, 2009 | 10.82 | 11.24 | 10.76 | 11.16 | 655,105 | +0.24(+2.24%) |
Dec 22, 2009 | 10.87 | 10.99 | 10.73 | 10.92 | 409,043 | +0.13(+1.18%) |
Dec 21, 2009 | 10.83 | 10.96 | 10.43 | 10.79 | 569,327 | +0.03(+0.26%) |
Dec 18, 2009 | 10.99 | 11.09 | 10.74 | 10.76 | 3,023,225 | -0.12(-1.07%) |
Dec 17, 2009 | 10.78 | 10.89 | 10.48 | 10.88 | 1,021,089 | +0.05(+0.46%) |
Dec 16, 2009 | 10.44 | 10.91 | 10.38 | 10.83 | 1,066,410 | +0.51(+4.95%) |
Dec 15, 2009 | 10.46 | 10.51 | 10.26 | 10.32 | 775,523 | -0.12(-1.12%) |
Dec 14, 2009 | 10.32 | 10.51 | 10.23 | 10.44 | 739,310 | -0.02(-0.16%) |
Dec 11, 2009 | 10.33 | 10.52 | 10.20 | 10.45 | 533,788 | +0.24(+2.39%) |
Dec 10, 2009 | 10.39 | 10.43 | 10.14 | 10.21 | 521,550 | -0.02(-0.22%) |
Dec 09, 2009 | 10.17 | 10.27 | 9.915 | 10.23 | 566,209 | +0.02(+0.22%) |
Dec 08, 2009 | 10.31 | 10.38 | 10.17 | 10.21 | 1,068,394 | -0.09(-0.92%) |
Dec 07, 2009 | 10.64 | 10.71 | 10.02 | 10.30 | 1,413,236 | +0.56(+5.70%) |
Dec 04, 2009 | 9.660 | 9.826 | 9.543 | 9.749 | 444,193 | +0.32(+3.35%) |
Dec 03, 2009 | 9.665 | 9.865 | 9.410 | 9.432 | 362,576 | -0.14(-1.51%) |
Dec 02, 2009 | 9.460 | 9.715 | 9.371 | 9.577 | 354,486 | +0.16(+1.65%) |
Dec 01, 2009 | 9.615 | 9.643 | 9.360 | 9.421 | 613,013 | -0.07(-0.76%) |
Nov 30, 2009 | 9.532 | 9.538 | 9.260 | 9.493 | 578,556 | +0.12(+1.30%) |
Nov 27, 2009 | 9.460 | 9.582 | 9.371 | 9.371 | 306,229 | -0.18(-1.92%) |
Nov 25, 2009 | 9.699 | 9.785 | 9.549 | 9.554 | 264,407 | -0.06(-0.58%) |
Nov 24, 2009 | 9.654 | 9.993 | 9.449 | 9.610 | 850,414 | -0.01(-0.06%) |
Nov 23, 2009 | 9.382 | 9.665 | 9.371 | 9.615 | 463,693 | +0.35(+3.77%) |
Nov 20, 2009 | 9.116 | 9.305 | 9.099 | 9.266 | 333,185 | +0.09(+1.03%) |
Nov 19, 2009 | 9.227 | 9.244 | 9.099 | 9.171 | 405,786 | -0.12(-1.26%) |
Nov 18, 2009 | 9.210 | 9.310 | 9.138 | 9.288 | 290,563 | +0.05(+0.54%) |
Nov 17, 2009 | 9.232 | 9.377 | 9.132 | 9.238 | 357,545 | -0.07(-0.78%) |
Nov 16, 2009 | 9.366 | 9.527 | 9.232 | 9.310 | 501,347 | +0.03(+0.30%) |
Nov 13, 2009 | 9.221 | 9.421 | 9.105 | 9.282 | 506,805 | +0.06(+0.60%) |
Nov 12, 2009 | 9.499 | 9.621 | 9.205 | 9.227 | 370,010 | -0.27(-2.81%) |
Nov 11, 2009 | 9.438 | 9.670 | 9.382 | 9.493 | 301,522 | +0.14(+1.48%) |
Nov 10, 2009 | 9.577 | 9.599 | 9.221 | 9.355 | 541,259 | -0.26(-2.66%) |
Nov 09, 2009 | 9.543 | 9.738 | 9.466 | 9.610 | 387,493 | +0.15(+1.58%) |
Nov 06, 2009 | 9.438 | 9.521 | 9.305 | 9.460 | 369,748 | -0.05(-0.53%) |
Nov 05, 2009 | 9.577 | 9.749 | 9.421 | 9.510 | 402,133 | +0.06(+0.65%) |
Nov 04, 2009 | 9.943 | 9.943 | 9.443 | 9.449 | 628,644 | -0.41(-4.11%) |
Nov 03, 2009 | 9.671 | 9.976 | 9.549 | 9.854 | 579,327 | +0.09(+0.97%) |