Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.12 | 13.27 | 12.88 | 13.09 | 94,533 | +0.05(+0.38%) |
Jan 28, 2010 | 13.18 | 13.19 | 12.95 | 13.04 | 46,778 | -0.15(-1.14%) |
Jan 27, 2010 | 12.91 | 13.23 | 12.36 | 13.19 | 22,826 | +0.19(+1.46%) |
Jan 26, 2010 | 12.81 | 13.40 | 12.60 | 13.00 | 28,214 | +0.11(+0.85%) |
Jan 25, 2010 | 13.05 | 13.07 | 12.63 | 12.89 | 53,057 | -0.06(-0.46%) |
Jan 22, 2010 | 13.07 | 13.26 | 12.83 | 12.95 | 47,943 | -0.15(-1.15%) |
Jan 21, 2010 | 13.34 | 13.34 | 13.03 | 13.10 | 25,635 | -0.22(-1.65%) |
Jan 20, 2010 | 13.44 | 13.56 | 13.28 | 13.32 | 23,580 | -0.27(-1.99%) |
Jan 19, 2010 | 13.42 | 13.59 | 13.00 | 13.59 | 26,435 | +0.16(+1.19%) |
Jan 15, 2010 | 13.53 | 13.43 | 13.43 | 13.43 | 40,400 | -0.05(-0.37%) |
Jan 14, 2010 | 13.30 | 13.51 | 13.22 | 13.48 | 31,805 | +0.14(+1.05%) |
Jan 13, 2010 | 13.18 | 13.48 | 13.01 | 13.34 | 28,744 | +0.24(+1.83%) |
Jan 12, 2010 | 13.05 | 13.21 | 12.97 | 13.10 | 18,338 | -0.03(-0.23%) |
Jan 11, 2010 | 13.12 | 13.14 | 12.90 | 13.13 | 20,380 | +0.04(+0.31%) |
Jan 08, 2010 | 13.16 | 13.24 | 12.88 | 13.09 | 17,013 | -0.08(-0.61%) |
Jan 07, 2010 | 13.16 | 13.31 | 12.90 | 13.17 | 17,379 | -0.14(-1.05%) |
Jan 06, 2010 | 13.20 | 13.36 | 13.10 | 13.31 | 32,301 | +0.00(+0.00%) |
Jan 05, 2010 | 13.20 | 13.41 | 13.20 | 13.31 | 30,564 | +0.03(+0.23%) |
Jan 04, 2010 | 13.26 | 13.37 | 13.08 | 13.28 | 20,650 | +0.21(+1.61%) |
Dec 31, 2009 | 13.22 | 13.07 | 13.07 | 13.07 | 31,000 | -0.20(-1.51%) |
Dec 30, 2009 | 13.07 | 13.35 | 13.01 | 13.27 | 38,192 | +0.11(+0.84%) |
Dec 29, 2009 | 13.35 | 13.35 | 13.06 | 13.16 | 37,908 | -0.20(-1.50%) |
Dec 28, 2009 | 13.13 | 13.36 | 12.05 | 13.36 | 27,939 | +0.34(+2.61%) |
Dec 24, 2009 | 12.96 | 13.17 | 12.91 | 13.02 | 7,870 | +0.09(+0.70%) |
Dec 23, 2009 | 12.98 | 12.99 | 12.68 | 12.93 | 32,999 | +0.03(+0.23%) |
Dec 22, 2009 | 12.45 | 12.97 | 12.45 | 12.90 | 39,938 | +0.43(+3.45%) |
Dec 21, 2009 | 12.04 | 12.52 | 11.94 | 12.47 | 41,033 | +0.47(+3.92%) |
Dec 18, 2009 | 12.13 | 12.48 | 12.00 | 12.00 | 134,993 | -0.02(-0.17%) |
Dec 17, 2009 | 12.00 | 12.20 | 12.00 | 12.02 | 28,476 | -0.05(-0.41%) |
Dec 16, 2009 | 11.81 | 12.23 | 11.62 | 12.07 | 66,518 | +0.32(+2.72%) |
Dec 15, 2009 | 12.05 | 12.07 | 11.74 | 11.75 | 59,038 | -0.37(-3.05%) |
Dec 14, 2009 | 11.90 | 12.18 | 11.85 | 12.12 | 7,259 | +0.26(+2.19%) |
Dec 11, 2009 | 11.85 | 11.98 | 11.66 | 11.86 | 20,248 | +0.06(+0.51%) |
Dec 10, 2009 | 11.98 | 12.19 | 11.75 | 11.80 | 22,550 | -0.17(-1.42%) |
Dec 09, 2009 | 12.17 | 12.17 | 11.83 | 11.97 | 25,065 | -0.10(-0.83%) |
Dec 08, 2009 | 12.00 | 12.25 | 11.79 | 12.07 | 33,054 | -0.07(-0.58%) |
Dec 07, 2009 | 12.35 | 12.41 | 11.58 | 12.14 | 19,624 | -0.25(-2.02%) |
Dec 04, 2009 | 12.13 | 12.40 | 12.10 | 12.39 | 27,377 | +0.53(+4.47%) |
Dec 03, 2009 | 12.03 | 12.09 | 11.70 | 11.86 | 38,663 | -0.02(-0.17%) |
Dec 02, 2009 | 11.91 | 12.14 | 11.80 | 11.88 | 33,265 | -0.08(-0.67%) |
Dec 01, 2009 | 12.03 | 12.26 | 11.87 | 11.96 | 59,611 | +0.04(+0.34%) |
Nov 30, 2009 | 11.45 | 11.96 | 11.35 | 11.92 | 40,124 | +0.46(+4.01%) |
Nov 27, 2009 | 11.50 | 11.52 | 11.17 | 11.46 | 24,675 | -0.32(-2.72%) |
Nov 25, 2009 | 12.05 | 12.17 | 11.78 | 11.78 | 16,287 | -0.18(-1.51%) |
Nov 24, 2009 | 12.10 | 12.15 | 11.85 | 11.96 | 24,670 | -0.17(-1.40%) |
Nov 23, 2009 | 12.24 | 12.45 | 12.04 | 12.13 | 21,702 | +0.09(+0.75%) |
Nov 20, 2009 | 12.01 | 12.24 | 11.84 | 12.04 | 45,604 | -0.11(-0.91%) |
Nov 19, 2009 | 12.45 | 12.45 | 12.11 | 12.15 | 30,221 | -0.44(-3.49%) |
Nov 18, 2009 | 12.50 | 12.66 | 12.44 | 12.59 | 36,191 | +0.09(+0.72%) |
Nov 17, 2009 | 12.10 | 12.71 | 12.06 | 12.50 | 102,037 | +0.51(+4.25%) |
Nov 16, 2009 | 11.50 | 12.03 | 11.50 | 11.99 | 45,562 | +0.55(+4.81%) |
Nov 13, 2009 | 11.53 | 11.69 | 11.33 | 11.44 | 61,885 | -0.21(-1.80%) |
Nov 12, 2009 | 12.00 | 12.00 | 11.62 | 11.65 | 41,130 | -0.38(-3.16%) |
Nov 11, 2009 | 11.69 | 12.08 | 11.69 | 12.03 | 74,795 | +0.43(+3.71%) |
Nov 10, 2009 | 11.46 | 11.98 | 11.46 | 11.60 | 74,690 | +0.12(+1.05%) |
Nov 09, 2009 | 10.73 | 11.50 | 10.48 | 11.48 | 165,592 | +0.79(+7.39%) |
Nov 06, 2009 | 10.83 | 10.83 | 10.50 | 10.69 | 58,495 | -0.27(-2.46%) |
Nov 05, 2009 | 11.20 | 11.20 | 10.52 | 10.96 | 70,549 | -0.08(-0.72%) |
Nov 04, 2009 | 11.63 | 11.63 | 11.01 | 11.04 | 50,803 | -0.56(-4.83%) |
Nov 03, 2009 | 12.47 | 12.47 | 11.10 | 11.60 | 59,763 | -0.09(-0.77%) |