Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.67 | 11.78 | 11.56 | 11.57 | 893,451 | -0.11(-0.97%) |
Jan 28, 2010 | 11.80 | 11.85 | 11.63 | 11.68 | 933,444 | -0.10(-0.86%) |
Jan 27, 2010 | 11.79 | 11.84 | 11.64 | 11.78 | 673,340 | -0.02(-0.20%) |
Jan 26, 2010 | 11.85 | 11.87 | 11.75 | 11.80 | 555,356 | -0.05(-0.40%) |
Jan 25, 2010 | 11.80 | 11.87 | 11.62 | 11.85 | 1,067,256 | +0.10(+0.86%) |
Jan 22, 2010 | 11.99 | 12.03 | 11.70 | 11.75 | 785,098 | -0.24(-2.03%) |
Jan 21, 2010 | 12.13 | 12.25 | 11.97 | 11.99 | 1,891,804 | -0.08(-0.64%) |
Jan 20, 2010 | 12.12 | 12.15 | 11.89 | 12.07 | 1,648,565 | -0.09(-0.73%) |
Jan 19, 2010 | 12.13 | 12.24 | 12.11 | 12.16 | 1,377,747 | +0.08(+0.64%) |
Jan 15, 2010 | 12.16 | 12.08 | 12.08 | 12.08 | 1,948,561 | +0.06(+0.49%) |
Jan 14, 2010 | 12.09 | 12.13 | 11.99 | 12.02 | 987,415 | -0.07(-0.54%) |
Jan 13, 2010 | 11.91 | 12.11 | 11.89 | 12.09 | 606,903 | +0.18(+1.49%) |
Jan 12, 2010 | 11.84 | 11.94 | 11.80 | 11.91 | 1,621,998 | +0.01(+0.10%) |
Jan 11, 2010 | 11.96 | 11.96 | 11.80 | 11.90 | 1,084,677 | +0.04(+0.30%) |
Jan 08, 2010 | 11.96 | 11.96 | 11.74 | 11.86 | 939,841 | -0.04(-0.30%) |
Jan 07, 2010 | 11.97 | 12.00 | 11.87 | 11.90 | 1,073,406 | -0.05(-0.45%) |
Jan 06, 2010 | 11.87 | 12.00 | 11.83 | 11.95 | 1,067,009 | +0.10(+0.85%) |
Jan 05, 2010 | 12.08 | 12.08 | 11.77 | 11.85 | 833,300 | -0.23(-1.91%) |
Jan 04, 2010 | 12.18 | 12.23 | 12.03 | 12.08 | 663,950 | -0.02(-0.20%) |
Dec 31, 2009 | 12.27 | 12.11 | 12.11 | 12.11 | 933,225 | -0.14(-1.16%) |
Dec 30, 2009 | 12.26 | 12.28 | 12.18 | 12.25 | 697,209 | -0.01(-0.10%) |
Dec 29, 2009 | 12.32 | 12.34 | 12.17 | 12.26 | 706,058 | -0.02(-0.14%) |
Dec 28, 2009 | 12.28 | 12.36 | 12.25 | 12.28 | 615,058 | -0.01(-0.10%) |
Dec 24, 2009 | 12.27 | 12.38 | 12.24 | 12.29 | 515,007 | +0.00(+0.00%) |
Dec 23, 2009 | 12.39 | 12.39 | 12.15 | 12.29 | 993,798 | -0.12(-0.96%) |
Dec 22, 2009 | 12.57 | 12.57 | 12.40 | 12.41 | 974,149 | -0.12(-0.95%) |
Dec 21, 2009 | 12.44 | 12.57 | 12.38 | 12.53 | 966,784 | +0.17(+1.39%) |
Dec 18, 2009 | 12.31 | 12.40 | 12.20 | 12.35 | 1,586,183 | +0.13(+1.07%) |
Dec 17, 2009 | 12.37 | 12.40 | 12.16 | 12.22 | 959,676 | -0.20(-1.62%) |
Dec 16, 2009 | 12.48 | 12.66 | 12.39 | 12.43 | 1,071,746 | -0.04(-0.29%) |
Dec 15, 2009 | 12.50 | 12.58 | 12.41 | 12.46 | 1,127,404 | -0.05(-0.43%) |
Dec 14, 2009 | 12.56 | 12.61 | 12.47 | 12.51 | 1,560,894 | -0.07(-0.52%) |
Dec 11, 2009 | 12.48 | 12.61 | 12.35 | 12.58 | 556,145 | +0.21(+1.68%) |
Dec 10, 2009 | 12.31 | 12.44 | 12.24 | 12.37 | 670,887 | +0.13(+1.07%) |
Dec 09, 2009 | 12.17 | 12.29 | 12.17 | 12.24 | 639,987 | +0.04(+0.34%) |
Dec 08, 2009 | 12.07 | 12.27 | 11.91 | 12.20 | 1,175,741 | +0.14(+1.13%) |
Dec 07, 2009 | 12.13 | 12.25 | 11.95 | 12.06 | 942,932 | -0.08(-0.68%) |
Dec 04, 2009 | 12.28 | 12.28 | 12.01 | 12.15 | 743,068 | +0.05(+0.44%) |
Dec 03, 2009 | 12.02 | 12.22 | 11.95 | 12.09 | 733,043 | +0.11(+0.89%) |
Dec 02, 2009 | 11.81 | 12.03 | 11.76 | 11.99 | 859,230 | +0.18(+1.51%) |
Dec 01, 2009 | 11.71 | 11.82 | 11.65 | 11.81 | 652,465 | +0.18(+1.53%) |
Nov 30, 2009 | 11.50 | 11.64 | 11.42 | 11.63 | 1,083,472 | +0.15(+1.29%) |
Nov 27, 2009 | 11.54 | 11.60 | 11.45 | 11.48 | 381,570 | -0.17(-1.48%) |
Nov 25, 2009 | 11.59 | 11.66 | 11.55 | 11.65 | 737,254 | +0.11(+0.92%) |
Nov 24, 2009 | 11.54 | 11.57 | 11.40 | 11.55 | 1,237,925 | -0.02(-0.15%) |
Nov 23, 2009 | 11.62 | 11.77 | 11.52 | 11.57 | 894,377 | +0.07(+0.57%) |
Nov 20, 2009 | 11.44 | 11.55 | 11.44 | 11.50 | 481,517 | +0.01(+0.05%) |
Nov 19, 2009 | 11.48 | 11.53 | 11.35 | 11.49 | 707,412 | -0.04(-0.31%) |
Nov 18, 2009 | 11.62 | 11.64 | 11.47 | 11.53 | 747,946 | -0.05(-0.46%) |
Nov 17, 2009 | 11.52 | 11.63 | 11.49 | 11.58 | 857,942 | +0.00(+0.00%) |
Nov 16, 2009 | 11.51 | 11.66 | 11.51 | 11.58 | 1,431,463 | +0.17(+1.51%) |
Nov 13, 2009 | 11.32 | 11.48 | 11.25 | 11.41 | 960,740 | +0.12(+1.10%) |
Nov 12, 2009 | 11.42 | 11.55 | 11.26 | 11.29 | 789,097 | -0.14(-1.19%) |
Nov 11, 2009 | 11.52 | 11.57 | 11.38 | 11.42 | 727,561 | -0.05(-0.41%) |
Nov 10, 2009 | 11.45 | 11.60 | 11.38 | 11.47 | 1,088,490 | -0.03(-0.26%) |
Nov 09, 2009 | 11.33 | 11.50 | 11.31 | 11.50 | 946,997 | +0.23(+2.00%) |
Nov 06, 2009 | 11.27 | 11.35 | 11.19 | 11.27 | 685,058 | +0.02(+0.21%) |
Nov 05, 2009 | 11.15 | 11.33 | 11.09 | 11.25 | 986,226 | +0.19(+1.72%) |
Nov 04, 2009 | 11.04 | 11.20 | 10.97 | 11.06 | 1,077,674 | +0.08(+0.70%) |
Nov 03, 2009 | 10.98 | 11.08 | 10.90 | 10.98 | 1,085,698 | -0.04(-0.32%) |