Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.99 | 13.28 | 12.80 | 12.91 | 123,268 | -0.01(-0.05%) |
Jan 28, 2010 | 13.09 | 13.09 | 12.74 | 12.91 | 75,901 | -0.18(-1.40%) |
Jan 27, 2010 | 12.83 | 13.23 | 12.77 | 13.10 | 30,785 | +0.20(+1.57%) |
Jan 26, 2010 | 13.03 | 13.06 | 12.81 | 12.89 | 59,102 | -0.22(-1.65%) |
Jan 25, 2010 | 13.16 | 13.19 | 13.00 | 13.11 | 80,316 | +0.00(+0.00%) |
Jan 22, 2010 | 13.02 | 13.28 | 13.00 | 13.11 | 77,863 | +0.10(+0.75%) |
Jan 21, 2010 | 13.42 | 13.53 | 12.95 | 13.01 | 68,039 | -0.43(-3.16%) |
Jan 20, 2010 | 13.59 | 13.59 | 13.17 | 13.44 | 97,108 | -0.21(-1.53%) |
Jan 19, 2010 | 13.49 | 13.70 | 13.43 | 13.65 | 96,692 | +0.14(+1.02%) |
Jan 15, 2010 | 13.51 | 13.51 | 13.51 | 13.51 | 131,165 | +0.06(+0.44%) |
Jan 14, 2010 | 13.36 | 13.58 | 13.32 | 13.45 | 46,488 | +0.07(+0.54%) |
Jan 13, 2010 | 13.13 | 13.44 | 13.13 | 13.38 | 54,788 | +0.24(+1.84%) |
Jan 12, 2010 | 13.07 | 13.18 | 12.96 | 13.13 | 73,888 | -0.05(-0.40%) |
Jan 11, 2010 | 13.36 | 13.39 | 13.15 | 13.19 | 54,184 | -0.15(-1.13%) |
Jan 08, 2010 | 13.31 | 13.42 | 13.21 | 13.34 | 59,125 | -0.05(-0.34%) |
Jan 07, 2010 | 13.41 | 13.53 | 13.11 | 13.38 | 69,475 | -0.03(-0.19%) |
Jan 06, 2010 | 13.62 | 13.73 | 13.31 | 13.41 | 85,051 | -0.18(-1.35%) |
Jan 05, 2010 | 13.76 | 13.89 | 13.53 | 13.59 | 77,462 | -0.22(-1.56%) |
Jan 04, 2010 | 13.63 | 13.93 | 13.62 | 13.81 | 107,673 | +0.31(+2.33%) |
Dec 31, 2009 | 13.78 | 13.49 | 13.49 | 13.49 | 49,684 | -0.26(-1.90%) |
Dec 30, 2009 | 13.63 | 13.77 | 13.47 | 13.76 | 60,073 | +0.12(+0.86%) |
Dec 29, 2009 | 13.59 | 13.74 | 13.49 | 13.64 | 25,641 | +0.05(+0.34%) |
Dec 28, 2009 | 13.53 | 13.61 | 13.44 | 13.59 | 36,717 | +0.07(+0.48%) |
Dec 24, 2009 | 13.42 | 13.57 | 13.34 | 13.53 | 10,037 | +0.11(+0.83%) |
Dec 23, 2009 | 13.41 | 13.47 | 13.17 | 13.42 | 40,163 | +0.04(+0.29%) |
Dec 22, 2009 | 13.29 | 13.42 | 13.23 | 13.38 | 58,202 | +0.07(+0.54%) |
Dec 21, 2009 | 13.06 | 13.45 | 12.96 | 13.31 | 102,075 | +0.26(+2.01%) |
Dec 18, 2009 | 12.85 | 13.06 | 12.49 | 13.04 | 672,512 | +0.33(+2.62%) |
Dec 17, 2009 | 13.08 | 13.08 | 12.57 | 12.71 | 110,928 | -0.37(-2.85%) |
Dec 16, 2009 | 13.08 | 13.16 | 12.97 | 13.08 | 264,641 | +0.07(+0.55%) |
Dec 15, 2009 | 12.76 | 13.19 | 12.67 | 13.01 | 235,036 | +0.24(+1.84%) |
Dec 14, 2009 | 12.66 | 12.80 | 12.63 | 12.78 | 104,435 | +0.18(+1.40%) |
Dec 11, 2009 | 12.51 | 12.72 | 12.32 | 12.60 | 91,803 | +0.10(+0.84%) |
Dec 10, 2009 | 12.47 | 12.69 | 12.32 | 12.49 | 143,279 | +0.03(+0.26%) |
Dec 09, 2009 | 12.59 | 12.59 | 12.15 | 12.46 | 56,410 | -0.09(-0.68%) |
Dec 08, 2009 | 12.87 | 12.87 | 12.47 | 12.55 | 71,633 | -0.36(-2.79%) |
Dec 07, 2009 | 12.73 | 12.92 | 12.65 | 12.91 | 99,438 | +0.14(+1.08%) |
Dec 04, 2009 | 12.13 | 12.86 | 12.13 | 12.77 | 172,414 | +0.80(+6.67%) |
Dec 03, 2009 | 12.30 | 12.42 | 11.95 | 11.97 | 149,633 | -0.33(-2.66%) |
Dec 02, 2009 | 12.11 | 12.43 | 11.95 | 12.30 | 128,400 | +0.16(+1.35%) |
Dec 01, 2009 | 12.21 | 12.50 | 11.94 | 12.13 | 141,795 | +0.05(+0.43%) |
Nov 30, 2009 | 11.68 | 12.13 | 11.66 | 12.08 | 177,590 | +0.35(+2.95%) |
Nov 27, 2009 | 11.39 | 11.84 | 11.38 | 11.74 | 126,053 | -0.04(-0.33%) |
Nov 25, 2009 | 11.87 | 11.92 | 11.71 | 11.77 | 62,401 | +0.01(+0.11%) |
Nov 24, 2009 | 12.10 | 12.10 | 11.75 | 11.76 | 89,024 | -0.30(-2.49%) |
Nov 23, 2009 | 12.06 | 12.30 | 11.85 | 12.06 | 99,124 | +0.17(+1.43%) |
Nov 20, 2009 | 11.77 | 11.95 | 11.76 | 11.89 | 128,258 | +0.07(+0.61%) |
Nov 19, 2009 | 11.88 | 11.90 | 11.74 | 11.82 | 97,321 | -0.21(-1.74%) |
Nov 18, 2009 | 11.84 | 12.07 | 11.76 | 12.03 | 51,269 | +0.12(+0.99%) |
Nov 17, 2009 | 11.92 | 12.03 | 11.77 | 11.91 | 51,477 | -0.03(-0.22%) |
Nov 16, 2009 | 11.85 | 12.21 | 11.68 | 11.94 | 130,300 | +0.16(+1.33%) |
Nov 13, 2009 | 11.74 | 12.00 | 11.61 | 11.78 | 119,814 | +0.10(+0.90%) |
Nov 12, 2009 | 11.55 | 11.87 | 11.41 | 11.68 | 173,510 | +0.16(+1.36%) |
Nov 11, 2009 | 11.64 | 11.68 | 11.43 | 11.52 | 85,063 | +0.03(+0.23%) |
Nov 10, 2009 | 11.38 | 11.51 | 11.32 | 11.49 | 194,915 | +0.07(+0.57%) |
Nov 09, 2009 | 11.39 | 11.55 | 11.37 | 11.43 | 52,085 | +0.13(+1.16%) |
Nov 06, 2009 | 11.11 | 11.45 | 11.11 | 11.30 | 123,780 | +0.05(+0.41%) |
Nov 05, 2009 | 10.87 | 11.33 | 10.87 | 11.25 | 146,803 | +0.46(+4.31%) |
Nov 04, 2009 | 11.07 | 11.16 | 10.63 | 10.79 | 210,224 | -0.14(-1.26%) |
Nov 03, 2009 | 10.93 | 11.13 | 10.73 | 10.92 | 180,855 | -0.05(-0.48%) |