Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.12 | 12.12 | 11.65 | 11.71 | 4,253,734 | -0.29(-2.43%) |
Jan 28, 2010 | 12.32 | 12.33 | 11.91 | 12.00 | 4,086,070 | -0.34(-2.78%) |
Jan 27, 2010 | 12.26 | 12.39 | 12.16 | 12.35 | 2,579,056 | +0.08(+0.62%) |
Jan 26, 2010 | 12.26 | 12.44 | 12.21 | 12.27 | 2,080,511 | -0.02(-0.13%) |
Jan 25, 2010 | 12.30 | 12.36 | 12.22 | 12.28 | 2,326,067 | +0.09(+0.77%) |
Jan 22, 2010 | 12.63 | 12.64 | 12.17 | 12.19 | 3,216,455 | -0.49(-3.89%) |
Jan 21, 2010 | 12.83 | 12.92 | 12.63 | 12.68 | 1,687,418 | -0.13(-0.99%) |
Jan 20, 2010 | 12.90 | 12.90 | 12.68 | 12.81 | 2,032,702 | -0.19(-1.46%) |
Jan 19, 2010 | 12.84 | 13.00 | 12.82 | 13.00 | 1,323,494 | +0.19(+1.52%) |
Jan 15, 2010 | 12.98 | 12.81 | 12.81 | 12.81 | 1,790,413 | -0.18(-1.36%) |
Jan 14, 2010 | 12.85 | 13.01 | 12.85 | 12.98 | 1,848,371 | +0.10(+0.76%) |
Jan 13, 2010 | 12.78 | 12.92 | 12.69 | 12.88 | 2,824,712 | +0.12(+0.93%) |
Jan 12, 2010 | 12.84 | 12.86 | 12.70 | 12.77 | 3,142,813 | -0.16(-1.21%) |
Jan 11, 2010 | 13.01 | 13.04 | 12.86 | 12.92 | 1,843,687 | -0.06(-0.48%) |
Jan 08, 2010 | 12.86 | 12.99 | 12.82 | 12.99 | 2,660,786 | +0.10(+0.76%) |
Jan 07, 2010 | 12.93 | 12.93 | 12.83 | 12.89 | 1,576,711 | -0.05(-0.38%) |
Jan 06, 2010 | 13.04 | 13.07 | 12.91 | 12.94 | 2,594,831 | -0.09(-0.70%) |
Jan 05, 2010 | 13.06 | 13.08 | 12.95 | 13.03 | 2,390,928 | -0.02(-0.15%) |
Jan 04, 2010 | 12.93 | 13.08 | 12.93 | 13.05 | 3,763,177 | +0.21(+1.65%) |
Dec 31, 2009 | 12.99 | 12.84 | 12.84 | 12.84 | 1,490,069 | -0.13(-1.02%) |
Dec 30, 2009 | 12.89 | 12.97 | 12.87 | 12.97 | 882,744 | +0.06(+0.50%) |
Dec 29, 2009 | 12.95 | 12.95 | 12.89 | 12.90 | 1,070,478 | -0.02(-0.19%) |
Dec 28, 2009 | 12.95 | 12.98 | 12.86 | 12.93 | 1,666,062 | +0.02(+0.12%) |
Dec 24, 2009 | 12.80 | 12.92 | 12.79 | 12.91 | 1,542,037 | +0.13(+0.98%) |
Dec 23, 2009 | 12.74 | 12.79 | 12.70 | 12.79 | 1,894,261 | +0.07(+0.58%) |
Dec 22, 2009 | 12.68 | 12.72 | 12.64 | 12.71 | 1,246,874 | +0.08(+0.67%) |
Dec 21, 2009 | 12.53 | 12.68 | 12.53 | 12.63 | 1,294,051 | +0.13(+1.02%) |
Dec 18, 2009 | 12.38 | 12.50 | 12.36 | 12.50 | 933,023 | +0.20(+1.61%) |
Dec 17, 2009 | 12.39 | 12.40 | 12.28 | 12.30 | 1,279,025 | -0.14(-1.11%) |
Dec 16, 2009 | 12.40 | 12.48 | 12.40 | 12.44 | 1,262,569 | +0.06(+0.50%) |
Dec 15, 2009 | 12.41 | 12.49 | 12.35 | 12.38 | 877,459 | -0.07(-0.57%) |
Dec 14, 2009 | 12.43 | 12.45 | 12.42 | 12.45 | 1,302,627 | +0.13(+1.05%) |
Dec 11, 2009 | 12.42 | 12.42 | 12.27 | 12.32 | 1,876,285 | -0.03(-0.25%) |
Dec 10, 2009 | 12.37 | 12.42 | 12.34 | 12.35 | 1,093,734 | +0.04(+0.33%) |
Dec 09, 2009 | 12.18 | 12.32 | 12.11 | 12.31 | 1,918,957 | +0.11(+0.88%) |
Dec 08, 2009 | 12.24 | 12.29 | 12.14 | 12.20 | 1,658,800 | -0.08(-0.69%) |
Dec 07, 2009 | 12.31 | 12.39 | 12.27 | 12.29 | 2,577,891 | -0.06(-0.52%) |
Dec 04, 2009 | 12.39 | 12.47 | 12.20 | 12.35 | 2,383,115 | +0.12(+0.99%) |
Dec 03, 2009 | 12.31 | 12.37 | 12.23 | 12.23 | 1,069,877 | -0.02(-0.13%) |
Dec 02, 2009 | 12.25 | 12.35 | 12.22 | 12.25 | 894,915 | +0.01(+0.09%) |
Dec 01, 2009 | 12.14 | 12.29 | 12.14 | 12.24 | 2,170,475 | +0.17(+1.37%) |
Nov 30, 2009 | 12.01 | 12.08 | 11.94 | 12.07 | 1,307,697 | +0.02(+0.20%) |
Nov 27, 2009 | 11.96 | 12.12 | 11.90 | 12.05 | 2,339,704 | -0.20(-1.62%) |
Nov 25, 2009 | 12.26 | 12.27 | 12.22 | 12.25 | 774,311 | +0.03(+0.24%) |
Nov 24, 2009 | 12.26 | 12.27 | 12.16 | 12.22 | 1,740,413 | -0.06(-0.51%) |
Nov 23, 2009 | 12.22 | 12.32 | 12.22 | 12.28 | 1,042,133 | +0.18(+1.49%) |
Nov 20, 2009 | 12.08 | 12.12 | 12.04 | 12.10 | 1,330,101 | -0.07(-0.54%) |
Nov 19, 2009 | 12.28 | 12.29 | 12.08 | 12.17 | 1,495,762 | -0.21(-1.68%) |
Nov 18, 2009 | 12.43 | 12.43 | 12.31 | 12.37 | 1,342,442 | -0.07(-0.59%) |
Nov 17, 2009 | 12.35 | 12.45 | 12.34 | 12.45 | 2,719,317 | +0.08(+0.61%) |
Nov 16, 2009 | 12.29 | 12.42 | 12.28 | 12.37 | 1,962,166 | +0.13(+1.04%) |
Nov 13, 2009 | 12.18 | 12.28 | 12.13 | 12.24 | 1,920,987 | +0.12(+0.96%) |
Nov 12, 2009 | 12.18 | 12.27 | 12.11 | 12.13 | 3,121,869 | -0.07(-0.55%) |
Nov 11, 2009 | 12.18 | 12.24 | 12.12 | 12.20 | 3,543,387 | +0.09(+0.77%) |
Nov 10, 2009 | 12.08 | 12.16 | 12.06 | 12.10 | 1,355,554 | -0.00(-0.03%) |
Nov 09, 2009 | 11.95 | 12.11 | 11.93 | 12.11 | 1,252,496 | +0.25(+2.13%) |
Nov 06, 2009 | 11.80 | 11.90 | 11.75 | 11.85 | 1,229,347 | +0.02(+0.17%) |
Nov 05, 2009 | 11.74 | 11.87 | 11.70 | 11.83 | 1,321,669 | +0.26(+2.22%) |
Nov 04, 2009 | 11.58 | 11.71 | 11.56 | 11.58 | 1,488,486 | +0.08(+0.70%) |
Nov 03, 2009 | 11.44 | 11.50 | 11.39 | 11.50 | 2,905,069 | -0.01(-0.12%) |