Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.88 | 14.88 | 14.88 | 14.88 | 157 | +0.11(+0.77%) |
Jan 28, 2010 | 15.01 | 15.01 | 14.77 | 14.77 | 122,229 | -0.02(-0.13%) |
Jan 27, 2010 | 14.92 | 14.92 | 14.79 | 14.79 | 1,179 | +0.11(+0.74%) |
Jan 26, 2010 | 14.34 | 14.93 | 14.33 | 14.68 | 6,664 | +0.03(+0.17%) |
Jan 25, 2010 | 14.45 | 14.78 | 14.44 | 14.65 | 6,755 | -0.03(-0.22%) |
Jan 22, 2010 | 15.06 | 15.06 | 14.66 | 14.69 | 1,893 | -0.20(-1.32%) |
Jan 21, 2010 | 15.30 | 15.89 | 14.88 | 14.88 | 4,660 | -0.25(-1.64%) |
Jan 20, 2010 | 15.53 | 15.53 | 14.93 | 15.13 | 2,610 | -0.62(-3.92%) |
Jan 19, 2010 | 15.39 | 15.87 | 15.39 | 15.75 | 8,885 | +1.44(+10.09%) |
Jan 15, 2010 | 14.30 | 14.30 | 14.30 | 14.30 | 1,572 | -0.29(-1.96%) |
Jan 14, 2010 | 14.88 | 14.88 | 14.45 | 14.59 | 7,812 | -0.45(-3.00%) |
Jan 13, 2010 | 14.83 | 15.04 | 14.83 | 15.04 | 2,047 | +0.25(+1.68%) |
Jan 12, 2010 | 15.33 | 15.33 | 14.64 | 14.79 | 9,141 | -0.87(-5.56%) |
Jan 11, 2010 | 15.97 | 15.98 | 15.45 | 15.67 | 6,496 | -0.48(-2.95%) |
Jan 08, 2010 | 15.97 | 16.35 | 15.58 | 16.14 | 10,360 | +0.31(+1.93%) |
Jan 07, 2010 | 15.41 | 15.95 | 15.31 | 15.84 | 8,006 | +0.11(+0.73%) |
Jan 06, 2010 | 15.68 | 15.77 | 15.47 | 15.72 | 31,759 | +0.20(+1.29%) |
Jan 05, 2010 | 15.37 | 15.52 | 15.04 | 15.52 | 15,620 | +0.46(+3.06%) |
Jan 04, 2010 | 14.62 | 15.13 | 14.62 | 15.06 | 19,717 | +1.39(+10.13%) |
Dec 31, 2009 | 13.68 | 13.68 | 13.68 | 13.68 | 1,730 | -0.13(-0.97%) |
Dec 30, 2009 | 14.05 | 14.05 | 13.68 | 13.81 | 4,757 | -0.19(-1.36%) |
Dec 29, 2009 | 14.57 | 14.57 | 13.94 | 14.00 | 22,298 | -0.39(-2.70%) |
Dec 28, 2009 | 13.18 | 14.51 | 13.18 | 14.39 | 11,801 | +1.10(+8.28%) |
Dec 24, 2009 | 12.86 | 13.29 | 12.80 | 13.29 | 5,385 | +0.64(+5.02%) |
Dec 23, 2009 | 12.49 | 12.91 | 12.49 | 12.65 | 11,285 | +0.58(+4.85%) |
Dec 22, 2009 | 11.67 | 12.08 | 11.67 | 12.07 | 4,065 | +0.49(+4.26%) |
Dec 21, 2009 | 11.54 | 11.83 | 11.54 | 11.57 | 2,231 | +0.12(+1.03%) |
Dec 18, 2009 | 11.63 | 11.63 | 11.23 | 11.46 | 12,248 | +0.04(+0.39%) |
Dec 17, 2009 | 11.45 | 11.45 | 11.41 | 11.41 | 707 | -0.38(-3.18%) |
Dec 16, 2009 | 11.13 | 12.38 | 11.13 | 11.79 | 1,572 | +0.06(+0.54%) |
Dec 15, 2009 | 11.76 | 12.25 | 11.51 | 11.72 | 6,667 | -0.20(-1.65%) |
Dec 14, 2009 | 12.16 | 12.16 | 11.53 | 11.92 | 1,454 | -0.46(-3.70%) |
Dec 11, 2009 | 12.37 | 12.38 | 12.22 | 12.38 | 2,532 | +0.11(+0.88%) |
Dec 10, 2009 | 12.09 | 12.27 | 11.97 | 12.27 | 3,590 | +0.71(+6.10%) |
Dec 09, 2009 | 11.62 | 12.02 | 10.97 | 11.56 | 6,131 | +0.17(+1.51%) |
Dec 08, 2009 | 11.58 | 11.62 | 11.13 | 11.39 | 4,396 | -0.24(-2.02%) |
Dec 07, 2009 | 11.22 | 11.95 | 11.22 | 11.63 | 10,189 | +0.39(+3.45%) |
Dec 04, 2009 | 11.11 | 11.26 | 10.95 | 11.24 | 2,158 | +0.17(+1.49%) |
Dec 03, 2009 | 10.84 | 11.08 | 10.84 | 11.08 | 3,594 | +0.53(+5.00%) |
Dec 02, 2009 | 10.52 | 10.67 | 10.52 | 10.55 | 943 | -0.10(-0.90%) |
Dec 01, 2009 | 10.66 | 10.66 | 10.49 | 10.64 | 13,880 | +0.26(+2.51%) |
Nov 30, 2009 | 10.59 | 10.59 | 10.36 | 10.38 | 11,395 | +0.46(+4.68%) |
Nov 27, 2009 | 10.49 | 10.50 | 9.918 | 9.918 | 1,267 | -0.40(-3.88%) |
Nov 25, 2009 | 10.29 | 10.57 | 10.27 | 10.32 | 2,639 | -0.10(-0.92%) |
Nov 24, 2009 | 10.54 | 10.54 | 10.24 | 10.41 | 1,476 | -0.34(-3.19%) |
Nov 23, 2009 | 10.42 | 10.81 | 10.37 | 10.76 | 16,414 | +0.98(+10.01%) |
Nov 20, 2009 | 9.867 | 9.867 | 9.696 | 9.778 | 1,887 | -0.18(-1.85%) |
Nov 19, 2009 | 10.71 | 10.71 | 9.861 | 9.963 | 14,355 | -0.69(-6.45%) |
Nov 18, 2009 | 10.65 | 11.11 | 10.63 | 10.65 | 8,716 | +0.10(+0.90%) |
Nov 17, 2009 | 10.30 | 10.81 | 10.30 | 10.55 | 8,218 | +0.48(+4.73%) |
Nov 16, 2009 | 10.05 | 10.36 | 9.810 | 10.08 | 32,300 | +0.27(+2.79%) |
Nov 13, 2009 | 9.867 | 9.867 | 9.670 | 9.804 | 665 | +0.15(+1.51%) |
Nov 12, 2009 | 9.492 | 10.01 | 9.492 | 9.657 | 6,665 | -0.19(-1.94%) |
Nov 11, 2009 | 9.797 | 10.04 | 9.715 | 9.848 | 4,698 | +0.19(+1.97%) |
Nov 10, 2009 | 10.29 | 10.29 | 9.320 | 9.657 | 8,669 | -0.49(-4.82%) |
Nov 09, 2009 | 9.880 | 10.31 | 9.880 | 10.15 | 14,034 | +0.72(+7.69%) |
Nov 06, 2009 | 9.314 | 9.505 | 8.736 | 9.422 | 4,751 | -0.10(-1.00%) |
Nov 05, 2009 | 9.079 | 9.842 | 9.079 | 9.518 | 9,264 | +0.50(+5.50%) |
Nov 04, 2009 | 8.964 | 9.022 | 8.901 | 9.022 | 2,636 | +0.13(+1.43%) |
Nov 03, 2009 | 8.983 | 8.983 | 8.594 | 8.894 | 8,383 | -0.12(-1.34%) |