Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.62 | 12.79 | 12.47 | 12.52 | 35,423 | -0.01(-0.11%) |
Jan 28, 2010 | 12.65 | 12.65 | 12.34 | 12.53 | 51,119 | -0.09(-0.72%) |
Jan 27, 2010 | 12.58 | 12.65 | 12.47 | 12.62 | 27,377 | +0.14(+1.09%) |
Jan 26, 2010 | 12.63 | 12.69 | 12.47 | 12.49 | 38,748 | -0.12(-0.94%) |
Jan 25, 2010 | 12.60 | 12.71 | 12.60 | 12.61 | 28,997 | +0.04(+0.32%) |
Jan 22, 2010 | 12.61 | 12.70 | 12.52 | 12.57 | 49,218 | -0.06(-0.49%) |
Jan 21, 2010 | 12.73 | 12.87 | 12.57 | 12.63 | 72,720 | -0.13(-1.02%) |
Jan 20, 2010 | 12.80 | 12.90 | 12.69 | 12.76 | 39,054 | -0.11(-0.88%) |
Jan 19, 2010 | 12.73 | 12.87 | 12.69 | 12.87 | 59,444 | +0.19(+1.52%) |
Jan 15, 2010 | 12.88 | 12.68 | 12.68 | 12.68 | 68,717 | -0.14(-1.06%) |
Jan 14, 2010 | 12.80 | 12.82 | 12.71 | 12.82 | 28,744 | +0.03(+0.27%) |
Jan 13, 2010 | 12.65 | 12.84 | 12.59 | 12.78 | 40,520 | +0.17(+1.35%) |
Jan 12, 2010 | 12.67 | 12.79 | 12.59 | 12.61 | 44,957 | -0.06(-0.49%) |
Jan 11, 2010 | 12.78 | 12.78 | 12.61 | 12.67 | 35,271 | +0.01(+0.04%) |
Jan 08, 2010 | 12.70 | 12.70 | 12.58 | 12.67 | 36,045 | -0.03(-0.27%) |
Jan 07, 2010 | 12.60 | 12.72 | 12.57 | 12.70 | 51,543 | +0.06(+0.45%) |
Jan 06, 2010 | 12.67 | 12.78 | 12.60 | 12.65 | 60,190 | -0.04(-0.31%) |
Jan 05, 2010 | 12.95 | 12.96 | 12.67 | 12.69 | 80,936 | -0.26(-2.01%) |
Jan 04, 2010 | 13.04 | 13.15 | 12.84 | 12.95 | 89,857 | -0.06(-0.48%) |
Dec 31, 2009 | 12.99 | 13.01 | 13.01 | 13.01 | 116,236 | +0.03(+0.26%) |
Dec 30, 2009 | 12.95 | 12.98 | 12.77 | 12.97 | 46,268 | +0.03(+0.26%) |
Dec 29, 2009 | 12.79 | 12.96 | 12.77 | 12.94 | 79,007 | +0.14(+1.06%) |
Dec 28, 2009 | 12.93 | 12.93 | 12.74 | 12.80 | 53,949 | -0.13(-1.01%) |
Dec 24, 2009 | 12.91 | 12.99 | 12.89 | 12.94 | 19,866 | +0.02(+0.13%) |
Dec 23, 2009 | 12.82 | 12.95 | 12.72 | 12.92 | 33,478 | +0.10(+0.80%) |
Dec 22, 2009 | 12.99 | 13.00 | 12.80 | 12.82 | 63,338 | -0.16(-1.22%) |
Dec 21, 2009 | 13.12 | 13.16 | 12.84 | 12.97 | 58,190 | -0.18(-1.38%) |
Dec 18, 2009 | 12.99 | 13.16 | 12.77 | 13.16 | 176,153 | +0.22(+1.66%) |
Dec 17, 2009 | 12.49 | 12.98 | 12.45 | 12.94 | 76,776 | +0.19(+1.51%) |
Dec 16, 2009 | 12.73 | 12.82 | 12.66 | 12.75 | 54,691 | +0.10(+0.76%) |
Dec 15, 2009 | 12.82 | 12.98 | 12.65 | 12.65 | 104,584 | -0.18(-1.37%) |
Dec 14, 2009 | 12.76 | 12.83 | 12.61 | 12.83 | 77,396 | +0.11(+0.85%) |
Dec 11, 2009 | 12.41 | 12.73 | 12.39 | 12.72 | 80,614 | +0.38(+3.07%) |
Dec 10, 2009 | 12.59 | 12.61 | 12.31 | 12.34 | 41,294 | -0.25(-2.02%) |
Dec 09, 2009 | 12.77 | 12.77 | 12.31 | 12.60 | 45,120 | -0.15(-1.16%) |
Dec 08, 2009 | 12.50 | 12.85 | 12.31 | 12.74 | 171,191 | +0.25(+1.99%) |
Dec 07, 2009 | 12.53 | 12.59 | 12.40 | 12.49 | 41,536 | -0.10(-0.76%) |
Dec 04, 2009 | 12.45 | 12.59 | 12.31 | 12.59 | 81,072 | +0.28(+2.25%) |
Dec 03, 2009 | 12.36 | 12.43 | 12.22 | 12.31 | 50,294 | -0.11(-0.91%) |
Dec 02, 2009 | 12.27 | 12.45 | 12.24 | 12.43 | 83,649 | +0.19(+1.57%) |
Dec 01, 2009 | 12.09 | 12.31 | 12.09 | 12.23 | 63,200 | +0.24(+1.98%) |
Nov 30, 2009 | 11.81 | 12.05 | 11.57 | 12.00 | 67,805 | +0.18(+1.53%) |
Nov 27, 2009 | 12.12 | 12.12 | 11.81 | 11.81 | 23,388 | -0.37(-3.07%) |
Nov 25, 2009 | 12.13 | 12.33 | 12.02 | 12.19 | 47,865 | +0.03(+0.23%) |
Nov 24, 2009 | 11.89 | 12.17 | 11.86 | 12.16 | 59,586 | +0.29(+2.43%) |
Nov 23, 2009 | 11.62 | 11.89 | 11.54 | 11.87 | 64,919 | +0.39(+3.40%) |
Nov 20, 2009 | 11.29 | 11.49 | 11.11 | 11.48 | 75,006 | +0.15(+1.35%) |
Nov 19, 2009 | 11.29 | 11.33 | 11.12 | 11.33 | 71,128 | +0.02(+0.20%) |
Nov 18, 2009 | 11.27 | 11.37 | 11.10 | 11.30 | 55,192 | +0.05(+0.45%) |
Nov 17, 2009 | 11.32 | 11.46 | 11.21 | 11.25 | 55,549 | -0.07(-0.60%) |
Nov 16, 2009 | 11.32 | 11.46 | 11.21 | 11.32 | 160,431 | +0.07(+0.65%) |
Nov 13, 2009 | 11.09 | 11.28 | 10.93 | 11.25 | 83,112 | +0.18(+1.64%) |
Nov 12, 2009 | 11.22 | 11.35 | 11.06 | 11.07 | 110,557 | -0.20(-1.81%) |
Nov 11, 2009 | 11.38 | 11.41 | 11.14 | 11.27 | 102,328 | -0.05(-0.40%) |
Nov 10, 2009 | 11.32 | 11.44 | 11.28 | 11.32 | 101,256 | -0.01(-0.10%) |
Nov 09, 2009 | 11.31 | 11.38 | 11.19 | 11.33 | 123,484 | +0.03(+0.30%) |
Nov 06, 2009 | 11.32 | 11.37 | 11.24 | 11.29 | 85,568 | -0.06(-0.50%) |
Nov 05, 2009 | 11.25 | 11.38 | 11.25 | 11.35 | 144,930 | +0.08(+0.75%) |
Nov 04, 2009 | 11.49 | 11.58 | 11.26 | 11.27 | 133,680 | -0.22(-1.92%) |
Nov 03, 2009 | 11.46 | 11.58 | 11.37 | 11.49 | 99,643 | +0.02(+0.20%) |