Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.58 | 12.64 | 12.40 | 12.56 | 511,569 | +0.06(+0.48%) |
Jan 28, 2010 | 12.54 | 12.57 | 12.41 | 12.50 | 497,201 | +0.03(+0.24%) |
Jan 27, 2010 | 12.18 | 12.48 | 12.09 | 12.47 | 278,123 | +0.16(+1.30%) |
Jan 26, 2010 | 12.41 | 12.57 | 12.31 | 12.31 | 229,052 | -0.24(-1.91%) |
Jan 25, 2010 | 12.66 | 12.67 | 12.45 | 12.55 | 378,563 | -0.03(-0.24%) |
Jan 22, 2010 | 12.77 | 13.06 | 12.53 | 12.58 | 566,240 | -0.24(-1.87%) |
Jan 21, 2010 | 13.19 | 13.31 | 12.81 | 12.82 | 490,742 | -0.30(-2.29%) |
Jan 20, 2010 | 13.00 | 13.22 | 13.00 | 13.12 | 346,020 | -0.13(-0.98%) |
Jan 19, 2010 | 13.48 | 13.50 | 12.95 | 13.25 | 830,381 | -0.16(-1.19%) |
Jan 15, 2010 | 13.55 | 13.41 | 13.41 | 13.41 | 461,600 | -0.14(-1.03%) |
Jan 14, 2010 | 13.87 | 13.87 | 13.53 | 13.55 | 211,592 | -0.17(-1.24%) |
Jan 13, 2010 | 13.76 | 13.83 | 13.57 | 13.72 | 381,234 | +0.06(+0.44%) |
Jan 12, 2010 | 13.87 | 13.95 | 13.61 | 13.66 | 322,168 | -0.33(-2.36%) |
Jan 11, 2010 | 14.33 | 14.33 | 13.89 | 13.99 | 240,162 | -0.12(-0.85%) |
Jan 08, 2010 | 14.25 | 14.25 | 13.89 | 14.11 | 242,174 | -0.11(-0.77%) |
Jan 07, 2010 | 14.30 | 14.41 | 14.10 | 14.22 | 516,933 | -0.09(-0.63%) |
Jan 06, 2010 | 14.41 | 14.83 | 14.25 | 14.31 | 451,975 | -0.20(-1.38%) |
Jan 05, 2010 | 14.66 | 14.80 | 14.40 | 14.51 | 497,878 | -0.31(-2.09%) |
Jan 04, 2010 | 14.62 | 15.01 | 14.62 | 14.82 | 537,123 | +0.21(+1.44%) |
Dec 31, 2009 | 15.00 | 14.61 | 14.61 | 14.61 | 406,100 | -0.41(-2.73%) |
Dec 30, 2009 | 15.20 | 15.20 | 14.73 | 15.02 | 497,078 | -0.12(-0.79%) |
Dec 29, 2009 | 15.26 | 15.36 | 15.02 | 15.14 | 488,757 | +0.03(+0.20%) |
Dec 28, 2009 | 15.10 | 15.35 | 14.90 | 15.11 | 671,169 | +0.01(+0.07%) |
Dec 24, 2009 | 15.02 | 15.25 | 14.92 | 15.10 | 437,585 | +0.13(+0.87%) |
Dec 23, 2009 | 14.85 | 15.08 | 14.74 | 14.97 | 649,177 | +0.24(+1.63%) |
Dec 22, 2009 | 14.50 | 14.79 | 14.29 | 14.73 | 833,645 | +0.28(+1.94%) |
Dec 21, 2009 | 14.11 | 14.59 | 14.10 | 14.45 | 773,671 | +0.25(+1.76%) |
Dec 18, 2009 | 13.29 | 14.28 | 13.29 | 14.20 | 3,391,095 | +0.69(+5.11%) |
Dec 17, 2009 | 13.37 | 13.55 | 13.35 | 13.51 | 601,038 | +0.09(+0.67%) |
Dec 16, 2009 | 13.24 | 13.56 | 13.22 | 13.42 | 1,010,006 | +0.24(+1.82%) |
Dec 15, 2009 | 13.12 | 13.23 | 12.96 | 13.18 | 738,405 | +0.06(+0.46%) |
Dec 14, 2009 | 12.85 | 13.17 | 12.85 | 13.12 | 826,264 | +0.59(+4.71%) |
Dec 11, 2009 | 12.57 | 12.65 | 12.33 | 12.53 | 335,807 | +0.04(+0.32%) |
Dec 10, 2009 | 12.57 | 12.65 | 12.38 | 12.49 | 294,706 | -0.03(-0.24%) |
Dec 09, 2009 | 12.51 | 12.67 | 12.47 | 12.52 | 399,661 | -0.07(-0.56%) |
Dec 08, 2009 | 12.50 | 12.75 | 12.43 | 12.59 | 417,720 | -0.04(-0.32%) |
Dec 07, 2009 | 12.75 | 12.98 | 12.44 | 12.63 | 678,504 | -0.19(-1.48%) |
Dec 04, 2009 | 12.48 | 12.95 | 12.43 | 12.82 | 878,591 | +0.51(+4.14%) |
Dec 03, 2009 | 12.16 | 12.48 | 12.15 | 12.31 | 749,819 | +0.24(+1.99%) |
Dec 02, 2009 | 11.67 | 12.15 | 11.32 | 12.07 | 464,713 | +0.37(+3.16%) |
Dec 01, 2009 | 11.42 | 11.82 | 11.32 | 11.70 | 518,229 | +0.41(+3.63%) |
Nov 30, 2009 | 11.10 | 11.41 | 10.92 | 11.29 | 789,137 | +0.27(+2.45%) |
Nov 27, 2009 | 11.13 | 11.24 | 11.01 | 11.02 | 320,715 | -0.34(-2.99%) |
Nov 25, 2009 | 11.25 | 11.46 | 11.25 | 11.36 | 298,419 | +0.08(+0.71%) |
Nov 24, 2009 | 11.26 | 11.35 | 11.09 | 11.28 | 403,056 | +0.02(+0.18%) |
Nov 23, 2009 | 11.11 | 11.38 | 11.02 | 11.26 | 548,088 | +0.32(+2.93%) |
Nov 20, 2009 | 10.68 | 11.00 | 10.68 | 10.94 | 341,501 | +0.16(+1.48%) |
Nov 19, 2009 | 10.97 | 11.02 | 10.74 | 10.78 | 468,316 | -0.32(-2.88%) |
Nov 18, 2009 | 10.73 | 11.15 | 10.66 | 11.10 | 412,474 | +0.34(+3.16%) |
Nov 17, 2009 | 11.04 | 11.21 | 10.70 | 10.76 | 729,129 | -0.31(-2.80%) |
Nov 16, 2009 | 11.25 | 11.25 | 10.95 | 11.07 | 642,931 | -0.03(-0.27%) |
Nov 13, 2009 | 11.07 | 11.25 | 10.92 | 11.10 | 522,870 | +0.11(+1.00%) |
Nov 12, 2009 | 11.01 | 11.51 | 10.97 | 10.99 | 738,679 | -0.24(-2.14%) |
Nov 11, 2009 | 11.17 | 11.27 | 10.51 | 11.23 | 470,618 | +0.27(+2.46%) |
Nov 10, 2009 | 10.85 | 11.17 | 10.85 | 10.96 | 678,419 | -0.03(-0.27%) |
Nov 09, 2009 | 10.70 | 11.05 | 10.49 | 10.99 | 1,032,408 | +0.49(+4.67%) |
Nov 06, 2009 | 10.51 | 10.71 | 10.46 | 10.50 | 568,028 | -0.21(-1.96%) |
Nov 05, 2009 | 10.79 | 10.98 | 10.63 | 10.71 | 719,472 | +0.04(+0.37%) |
Nov 04, 2009 | 10.80 | 10.97 | 10.44 | 10.67 | 1,143,003 | -0.06(-0.56%) |
Nov 03, 2009 | 10.45 | 10.73 | 10.35 | 10.73 | 830,733 | +0.24(+2.29%) |