Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.49 | 11.54 | 11.39 | 11.43 | 941,443 | -0.02(-0.19%) |
Jan 28, 2010 | 11.58 | 11.58 | 11.30 | 11.45 | 739,197 | -0.08(-0.68%) |
Jan 27, 2010 | 11.41 | 11.56 | 11.40 | 11.53 | 544,726 | +0.08(+0.66%) |
Jan 26, 2010 | 11.54 | 11.61 | 11.42 | 11.45 | 955,860 | -0.11(-0.97%) |
Jan 25, 2010 | 11.41 | 11.60 | 11.29 | 11.57 | 724,911 | +0.15(+1.34%) |
Jan 22, 2010 | 11.44 | 11.49 | 11.37 | 11.41 | 866,696 | -0.01(-0.11%) |
Jan 21, 2010 | 11.48 | 11.68 | 11.28 | 11.42 | 861,575 | -0.10(-0.87%) |
Jan 20, 2010 | 11.66 | 11.72 | 11.43 | 11.52 | 842,426 | -0.20(-1.71%) |
Jan 19, 2010 | 11.63 | 11.76 | 11.60 | 11.73 | 904,988 | +0.15(+1.30%) |
Jan 15, 2010 | 11.74 | 11.57 | 11.57 | 11.57 | 1,682,113 | -0.13(-1.10%) |
Jan 14, 2010 | 11.64 | 11.78 | 11.62 | 11.70 | 567,071 | +0.05(+0.40%) |
Jan 13, 2010 | 11.63 | 11.67 | 11.55 | 11.66 | 730,646 | +0.03(+0.22%) |
Jan 12, 2010 | 11.57 | 11.68 | 11.57 | 11.63 | 929,060 | -0.04(-0.35%) |
Jan 11, 2010 | 11.59 | 11.69 | 11.54 | 11.67 | 1,200,699 | +0.14(+1.25%) |
Jan 08, 2010 | 11.58 | 11.58 | 11.46 | 11.53 | 588,059 | -0.09(-0.81%) |
Jan 07, 2010 | 11.64 | 11.67 | 11.45 | 11.62 | 852,194 | -0.06(-0.48%) |
Jan 06, 2010 | 11.73 | 11.79 | 11.62 | 11.68 | 1,244,524 | -0.07(-0.59%) |
Jan 05, 2010 | 11.89 | 11.89 | 11.70 | 11.75 | 1,309,969 | -0.12(-1.00%) |
Jan 04, 2010 | 11.85 | 11.87 | 11.73 | 11.87 | 964,552 | +0.15(+1.31%) |
Dec 31, 2009 | 12.02 | 11.71 | 11.71 | 11.71 | 899,170 | -0.30(-2.53%) |
Dec 30, 2009 | 11.94 | 12.07 | 11.93 | 12.02 | 651,557 | +0.07(+0.58%) |
Dec 29, 2009 | 11.91 | 12.04 | 11.88 | 11.95 | 500,846 | +0.08(+0.69%) |
Dec 28, 2009 | 12.00 | 12.00 | 11.78 | 11.87 | 695,417 | -0.13(-1.12%) |
Dec 24, 2009 | 11.94 | 12.00 | 11.89 | 12.00 | 199,928 | +0.10(+0.87%) |
Dec 23, 2009 | 11.86 | 11.92 | 11.77 | 11.90 | 538,509 | +0.08(+0.64%) |
Dec 22, 2009 | 11.67 | 11.84 | 11.65 | 11.82 | 907,003 | +0.14(+1.23%) |
Dec 21, 2009 | 11.58 | 11.71 | 11.50 | 11.68 | 871,761 | +0.10(+0.84%) |
Dec 18, 2009 | 11.68 | 11.68 | 11.48 | 11.58 | 1,894,098 | -0.01(-0.05%) |
Dec 17, 2009 | 11.62 | 11.66 | 11.48 | 11.59 | 999,270 | -0.10(-0.88%) |
Dec 16, 2009 | 11.87 | 11.90 | 11.67 | 11.69 | 818,637 | -0.08(-0.72%) |
Dec 15, 2009 | 11.76 | 11.90 | 11.71 | 11.78 | 1,081,587 | -0.04(-0.32%) |
Dec 14, 2009 | 11.77 | 11.81 | 11.73 | 11.81 | 662,196 | +0.26(+2.25%) |
Dec 11, 2009 | 11.57 | 11.62 | 11.46 | 11.55 | 694,561 | -0.06(-0.49%) |
Dec 10, 2009 | 11.66 | 11.73 | 11.57 | 11.61 | 520,321 | -0.02(-0.16%) |
Dec 09, 2009 | 11.63 | 11.64 | 11.53 | 11.63 | 396,797 | +0.00(+0.00%) |
Dec 08, 2009 | 11.50 | 11.67 | 11.35 | 11.63 | 511,760 | +0.07(+0.62%) |
Dec 07, 2009 | 11.46 | 11.64 | 11.45 | 11.56 | 664,192 | +0.07(+0.63%) |
Dec 04, 2009 | 11.47 | 11.55 | 11.29 | 11.48 | 936,385 | +0.17(+1.49%) |
Dec 03, 2009 | 11.32 | 11.51 | 11.30 | 11.32 | 1,157,369 | +0.05(+0.42%) |
Dec 02, 2009 | 11.38 | 11.51 | 11.24 | 11.27 | 692,712 | -0.05(-0.47%) |
Dec 01, 2009 | 11.14 | 11.42 | 11.05 | 11.32 | 1,129,825 | +0.29(+2.61%) |
Nov 30, 2009 | 11.03 | 11.04 | 10.84 | 11.03 | 649,615 | -0.03(-0.23%) |
Nov 27, 2009 | 10.98 | 11.22 | 10.94 | 11.06 | 282,938 | -0.21(-1.83%) |
Nov 25, 2009 | 11.37 | 11.41 | 11.22 | 11.27 | 758,927 | -0.05(-0.44%) |
Nov 24, 2009 | 11.33 | 11.33 | 11.18 | 11.32 | 273,531 | +0.02(+0.19%) |
Nov 23, 2009 | 11.23 | 11.43 | 11.21 | 11.29 | 507,367 | +0.21(+1.86%) |
Nov 20, 2009 | 11.06 | 11.10 | 10.97 | 11.09 | 476,014 | -0.03(-0.25%) |
Nov 19, 2009 | 11.30 | 11.33 | 11.09 | 11.11 | 606,636 | -0.29(-2.55%) |
Nov 18, 2009 | 11.41 | 11.43 | 11.31 | 11.41 | 392,046 | +0.01(+0.11%) |
Nov 17, 2009 | 11.25 | 11.39 | 11.18 | 11.39 | 432,406 | +0.10(+0.86%) |
Nov 16, 2009 | 11.04 | 11.35 | 11.04 | 11.30 | 539,690 | +0.34(+3.09%) |
Nov 13, 2009 | 10.85 | 11.01 | 10.80 | 10.96 | 413,407 | -0.00(-0.03%) |
Nov 12, 2009 | 11.14 | 11.24 | 10.95 | 10.96 | 403,895 | -0.18(-1.63%) |
Nov 11, 2009 | 11.28 | 11.31 | 11.10 | 11.14 | 400,683 | -0.09(-0.78%) |
Nov 10, 2009 | 11.20 | 11.30 | 11.17 | 11.23 | 335,554 | -0.01(-0.06%) |
Nov 09, 2009 | 11.19 | 11.24 | 11.12 | 11.24 | 463,564 | +0.09(+0.81%) |
Nov 06, 2009 | 11.11 | 11.28 | 11.09 | 11.15 | 349,463 | -0.07(-0.64%) |
Nov 05, 2009 | 11.08 | 11.23 | 11.04 | 11.22 | 427,399 | +0.23(+2.11%) |
Nov 04, 2009 | 11.04 | 11.13 | 10.94 | 10.99 | 620,724 | -0.04(-0.37%) |
Nov 03, 2009 | 10.91 | 11.03 | 10.82 | 11.03 | 498,579 | +0.08(+0.69%) |