Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.94 | 12.10 | 11.87 | 11.87 | 186,953 | -0.04(-0.31%) |
Jan 28, 2010 | 12.06 | 12.07 | 11.86 | 11.91 | 112,756 | -0.09(-0.73%) |
Jan 27, 2010 | 11.97 | 12.01 | 11.91 | 12.00 | 141,870 | +0.00(+0.00%) |
Jan 26, 2010 | 11.92 | 12.07 | 11.92 | 12.00 | 185,489 | +0.02(+0.16%) |
Jan 25, 2010 | 12.06 | 12.06 | 11.94 | 11.98 | 165,413 | +0.01(+0.06%) |
Jan 22, 2010 | 12.11 | 12.17 | 11.96 | 11.97 | 107,002 | -0.16(-1.34%) |
Jan 21, 2010 | 12.29 | 12.37 | 12.12 | 12.14 | 233,898 | -0.13(-1.05%) |
Jan 20, 2010 | 12.31 | 12.34 | 12.18 | 12.26 | 179,192 | -0.09(-0.75%) |
Jan 19, 2010 | 12.24 | 12.37 | 12.24 | 12.36 | 118,541 | +0.12(+0.98%) |
Jan 15, 2010 | 12.34 | 12.24 | 12.24 | 12.24 | 234,519 | -0.10(-0.78%) |
Jan 14, 2010 | 12.34 | 12.35 | 12.30 | 12.33 | 224,928 | -0.02(-0.16%) |
Jan 13, 2010 | 12.24 | 12.36 | 12.22 | 12.35 | 324,462 | +0.13(+1.08%) |
Jan 12, 2010 | 12.27 | 12.28 | 12.17 | 12.22 | 2,079,484 | -0.12(-0.96%) |
Jan 11, 2010 | 12.32 | 12.37 | 12.27 | 12.34 | 162,051 | -0.00(-0.02%) |
Jan 08, 2010 | 12.32 | 12.34 | 12.27 | 12.34 | 118,423 | -0.00(-0.03%) |
Jan 07, 2010 | 12.29 | 12.35 | 12.25 | 12.35 | 157,205 | +0.09(+0.71%) |
Jan 06, 2010 | 12.25 | 12.29 | 12.23 | 12.26 | 166,873 | -0.02(-0.16%) |
Jan 05, 2010 | 12.25 | 12.30 | 12.21 | 12.28 | 116,497 | +0.02(+0.18%) |
Jan 04, 2010 | 12.22 | 12.29 | 12.21 | 12.26 | 223,852 | +0.09(+0.78%) |
Dec 31, 2009 | 12.32 | 12.16 | 12.16 | 12.16 | 66,614 | -0.13(-1.05%) |
Dec 30, 2009 | 12.32 | 12.32 | 12.26 | 12.29 | 324,887 | -0.03(-0.27%) |
Dec 29, 2009 | 12.32 | 12.34 | 12.31 | 12.32 | 171,149 | +0.01(+0.11%) |
Dec 28, 2009 | 12.32 | 12.35 | 12.26 | 12.31 | 269,405 | +0.01(+0.11%) |
Dec 24, 2009 | 12.34 | 12.34 | 12.28 | 12.30 | 131,148 | +0.01(+0.05%) |
Dec 23, 2009 | 12.24 | 12.30 | 12.19 | 12.29 | 108,490 | +0.02(+0.14%) |
Dec 22, 2009 | 12.25 | 12.33 | 12.25 | 12.27 | 91,918 | +0.02(+0.16%) |
Dec 21, 2009 | 12.12 | 12.29 | 12.09 | 12.25 | 146,410 | +0.16(+1.34%) |
Dec 18, 2009 | 12.08 | 12.09 | 11.96 | 12.09 | 322,382 | +0.03(+0.22%) |
Dec 17, 2009 | 12.13 | 12.15 | 12.05 | 12.07 | 241,445 | -0.14(-1.17%) |
Dec 16, 2009 | 12.24 | 12.30 | 12.18 | 12.21 | 174,393 | +0.01(+0.05%) |
Dec 15, 2009 | 12.24 | 12.28 | 12.16 | 12.20 | 108,809 | -0.06(-0.48%) |
Dec 14, 2009 | 12.25 | 12.26 | 12.16 | 12.26 | 224,983 | +0.08(+0.67%) |
Dec 11, 2009 | 12.12 | 12.20 | 12.12 | 12.18 | 877,709 | +0.14(+1.13%) |
Dec 10, 2009 | 11.96 | 12.08 | 11.93 | 12.04 | 332,661 | +0.14(+1.18%) |
Dec 09, 2009 | 11.87 | 11.92 | 11.81 | 11.90 | 223,550 | +0.00(+0.02%) |
Dec 08, 2009 | 11.98 | 11.98 | 11.80 | 11.90 | 160,075 | -0.11(-0.91%) |
Dec 07, 2009 | 11.99 | 12.06 | 11.98 | 12.01 | 153,099 | +0.05(+0.38%) |
Dec 04, 2009 | 11.97 | 12.08 | 11.82 | 11.96 | 341,244 | +0.11(+0.89%) |
Dec 03, 2009 | 11.95 | 12.02 | 11.86 | 11.86 | 141,044 | -0.10(-0.81%) |
Dec 02, 2009 | 11.93 | 12.01 | 11.93 | 11.96 | 257,168 | +0.02(+0.17%) |
Dec 01, 2009 | 11.87 | 11.97 | 11.83 | 11.94 | 311,030 | +0.15(+1.30%) |
Nov 30, 2009 | 11.71 | 11.84 | 11.68 | 11.78 | 232,913 | -0.04(-0.33%) |
Nov 27, 2009 | 11.74 | 11.89 | 11.65 | 11.82 | 304,163 | -0.16(-1.32%) |
Nov 25, 2009 | 11.91 | 11.98 | 11.89 | 11.98 | 244,420 | +0.09(+0.76%) |
Nov 24, 2009 | 11.90 | 11.92 | 11.84 | 11.89 | 324,731 | -0.01(-0.09%) |
Nov 23, 2009 | 11.93 | 12.02 | 11.85 | 11.90 | 793,332 | +0.08(+0.67%) |
Nov 20, 2009 | 11.80 | 11.89 | 11.76 | 11.82 | 413,228 | -0.04(-0.33%) |
Nov 19, 2009 | 11.89 | 11.89 | 11.76 | 11.86 | 361,232 | -0.11(-0.90%) |
Nov 18, 2009 | 11.99 | 11.99 | 11.90 | 11.97 | 259,399 | -0.02(-0.16%) |
Nov 17, 2009 | 12.01 | 12.01 | 11.87 | 11.99 | 255,247 | -0.05(-0.40%) |
Nov 16, 2009 | 11.98 | 12.07 | 11.94 | 12.04 | 358,613 | +0.15(+1.27%) |
Nov 13, 2009 | 11.81 | 11.90 | 11.76 | 11.89 | 400,152 | +0.13(+1.10%) |
Nov 12, 2009 | 11.85 | 11.93 | 11.73 | 11.76 | 384,716 | -0.09(-0.78%) |
Nov 11, 2009 | 11.88 | 11.93 | 11.79 | 11.85 | 221,648 | +0.05(+0.46%) |
Nov 10, 2009 | 11.79 | 11.84 | 11.73 | 11.79 | 313,626 | +0.00(+0.04%) |
Nov 09, 2009 | 11.59 | 11.80 | 11.58 | 11.79 | 271,184 | +0.23(+1.97%) |
Nov 06, 2009 | 11.42 | 11.57 | 11.41 | 11.56 | 272,211 | +0.10(+0.90%) |
Nov 05, 2009 | 11.30 | 11.46 | 11.26 | 11.46 | 527,536 | +0.13(+1.18%) |
Nov 04, 2009 | 11.34 | 11.47 | 11.30 | 11.32 | 659,017 | +0.04(+0.33%) |
Nov 03, 2009 | 11.11 | 11.32 | 11.11 | 11.29 | 615,371 | +0.02(+0.19%) |