Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.51 | 11.54 | 11.27 | 11.29 | 277,966 | -0.22(-1.91%) |
Jan 28, 2010 | 11.54 | 11.63 | 11.42 | 11.51 | 331,149 | -0.06(-0.49%) |
Jan 27, 2010 | 11.52 | 11.57 | 11.33 | 11.57 | 177,092 | +0.09(+0.78%) |
Jan 26, 2010 | 11.41 | 11.50 | 11.32 | 11.48 | 202,840 | +0.07(+0.64%) |
Jan 25, 2010 | 11.44 | 11.53 | 11.28 | 11.41 | 163,015 | +0.04(+0.36%) |
Jan 22, 2010 | 11.54 | 11.59 | 11.05 | 11.37 | 313,810 | -0.44(-3.72%) |
Jan 21, 2010 | 12.12 | 12.12 | 11.69 | 11.81 | 356,961 | -0.25(-2.09%) |
Jan 20, 2010 | 12.27 | 12.27 | 11.98 | 12.06 | 143,692 | -0.20(-1.59%) |
Jan 19, 2010 | 12.25 | 12.51 | 12.14 | 12.25 | 587,895 | -0.07(-0.53%) |
Jan 15, 2010 | 12.50 | 12.32 | 12.32 | 12.32 | 157,461 | -0.18(-1.43%) |
Jan 14, 2010 | 12.19 | 12.61 | 12.13 | 12.50 | 493,982 | +0.31(+2.54%) |
Jan 13, 2010 | 12.11 | 12.21 | 12.04 | 12.19 | 188,629 | +0.09(+0.74%) |
Jan 12, 2010 | 12.11 | 12.16 | 12.03 | 12.10 | 263,024 | -0.11(-0.93%) |
Jan 11, 2010 | 12.19 | 12.29 | 11.98 | 12.21 | 276,537 | +0.19(+1.56%) |
Jan 08, 2010 | 12.26 | 12.30 | 11.95 | 12.03 | 526,792 | -0.36(-2.89%) |
Jan 07, 2010 | 12.42 | 12.49 | 12.20 | 12.38 | 436,479 | -0.07(-0.59%) |
Jan 06, 2010 | 12.29 | 12.52 | 12.17 | 12.46 | 886,142 | +0.19(+1.53%) |
Jan 05, 2010 | 12.15 | 12.28 | 12.12 | 12.27 | 301,392 | +0.13(+1.07%) |
Jan 04, 2010 | 12.13 | 12.18 | 11.56 | 12.14 | 357,785 | +0.01(+0.07%) |
Dec 31, 2009 | 12.26 | 12.13 | 12.13 | 12.13 | 245,649 | -0.25(-2.04%) |
Dec 30, 2009 | 12.30 | 12.40 | 12.18 | 12.38 | 261,181 | +0.12(+1.00%) |
Dec 29, 2009 | 12.07 | 12.29 | 12.07 | 12.26 | 228,894 | +0.09(+0.74%) |
Dec 28, 2009 | 12.15 | 12.18 | 12.07 | 12.17 | 166,043 | +0.14(+1.15%) |
Dec 24, 2009 | 12.18 | 12.21 | 11.98 | 12.03 | 74,060 | -0.20(-1.60%) |
Dec 23, 2009 | 12.21 | 12.36 | 12.05 | 12.23 | 639,968 | +0.03(+0.27%) |
Dec 22, 2009 | 11.63 | 12.20 | 11.62 | 12.20 | 887,195 | +0.57(+4.90%) |
Dec 21, 2009 | 11.54 | 11.63 | 11.39 | 11.63 | 401,453 | +0.01(+0.07%) |
Dec 18, 2009 | 11.41 | 11.62 | 11.36 | 11.62 | 483,569 | +0.35(+3.11%) |
Dec 17, 2009 | 11.52 | 11.58 | 11.27 | 11.27 | 326,478 | -0.22(-1.91%) |
Dec 16, 2009 | 11.55 | 11.57 | 11.44 | 11.49 | 317,926 | -0.05(-0.42%) |
Dec 15, 2009 | 11.60 | 11.60 | 11.46 | 11.54 | 399,012 | -0.02(-0.21%) |
Dec 14, 2009 | 11.58 | 11.61 | 11.56 | 11.56 | 724,653 | +0.14(+1.21%) |
Dec 11, 2009 | 11.28 | 11.48 | 11.28 | 11.42 | 493,143 | +0.21(+1.89%) |
Dec 10, 2009 | 10.99 | 11.21 | 10.93 | 11.21 | 553,494 | +0.23(+2.08%) |
Dec 09, 2009 | 10.89 | 11.01 | 10.75 | 10.98 | 348,191 | +0.18(+1.66%) |
Dec 08, 2009 | 11.06 | 11.06 | 10.76 | 10.80 | 304,190 | -0.35(-3.14%) |
Dec 07, 2009 | 10.97 | 11.15 | 10.88 | 11.15 | 284,394 | +0.21(+1.93%) |
Dec 04, 2009 | 11.02 | 11.02 | 10.78 | 10.94 | 211,116 | +0.09(+0.83%) |
Dec 03, 2009 | 11.02 | 11.04 | 10.85 | 10.85 | 389,633 | -0.10(-0.89%) |
Dec 02, 2009 | 10.86 | 11.10 | 10.86 | 10.95 | 423,015 | +0.00(+0.00%) |
Dec 01, 2009 | 10.58 | 11.02 | 10.50 | 10.95 | 660,904 | +0.38(+3.62%) |
Nov 30, 2009 | 10.88 | 10.88 | 10.49 | 10.57 | 709,300 | -0.37(-3.42%) |
Nov 27, 2009 | 10.66 | 10.97 | 10.62 | 10.94 | 195,979 | -0.01(-0.07%) |
Nov 25, 2009 | 10.97 | 11.02 | 10.89 | 10.95 | 195,579 | -0.04(-0.37%) |
Nov 24, 2009 | 10.95 | 11.08 | 10.81 | 10.99 | 531,320 | +0.06(+0.52%) |
Nov 23, 2009 | 10.91 | 10.96 | 10.84 | 10.93 | 438,977 | +0.07(+0.60%) |
Nov 20, 2009 | 10.99 | 10.99 | 10.69 | 10.87 | 298,401 | -0.07(-0.67%) |
Nov 19, 2009 | 11.24 | 11.24 | 10.93 | 10.94 | 297,454 | -0.30(-2.68%) |
Nov 18, 2009 | 11.09 | 11.28 | 11.06 | 11.24 | 692,978 | +0.07(+0.58%) |
Nov 17, 2009 | 11.20 | 11.24 | 10.96 | 11.18 | 414,613 | -0.07(-0.65%) |
Nov 16, 2009 | 11.10 | 11.29 | 11.08 | 11.25 | 661,570 | +0.06(+0.51%) |
Nov 13, 2009 | 11.08 | 11.19 | 10.97 | 11.19 | 509,628 | -0.02(-0.15%) |
Nov 12, 2009 | 11.22 | 11.39 | 11.20 | 11.21 | 337,731 | -0.13(-1.15%) |
Nov 11, 2009 | 11.37 | 11.40 | 11.24 | 11.34 | 172,623 | -0.03(-0.29%) |
Nov 10, 2009 | 11.46 | 11.46 | 11.32 | 11.37 | 460,740 | -0.02(-0.14%) |
Nov 09, 2009 | 11.46 | 11.46 | 11.25 | 11.39 | 654,586 | +0.02(+0.14%) |
Nov 06, 2009 | 11.21 | 11.39 | 11.15 | 11.37 | 985,335 | +0.00(+0.00%) |
Nov 05, 2009 | 10.66 | 11.39 | 10.66 | 11.37 | 1,117,876 | +0.79(+7.46%) |
Nov 04, 2009 | 9.892 | 10.62 | 9.835 | 10.58 | 986,469 | +0.70(+7.08%) |
Nov 03, 2009 | 9.811 | 9.884 | 9.746 | 9.884 | 179,555 | +0.09(+0.91%) |