Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.41 | 12.60 | 12.28 | 12.34 | 76,544 | -0.05(-0.40%) |
Jan 28, 2010 | 12.61 | 12.61 | 12.23 | 12.39 | 66,782 | -0.14(-1.14%) |
Jan 27, 2010 | 12.52 | 12.75 | 12.46 | 12.54 | 90,914 | -0.01(-0.06%) |
Jan 26, 2010 | 12.51 | 12.66 | 12.51 | 12.54 | 49,073 | -0.03(-0.23%) |
Jan 25, 2010 | 12.63 | 12.63 | 12.51 | 12.57 | 22,346 | +0.05(+0.40%) |
Jan 22, 2010 | 12.53 | 12.63 | 12.50 | 12.52 | 38,786 | +0.01(+0.06%) |
Jan 21, 2010 | 12.55 | 12.66 | 12.49 | 12.51 | 41,450 | -0.01(-0.06%) |
Jan 20, 2010 | 12.39 | 12.59 | 12.39 | 12.52 | 43,176 | -0.01(-0.11%) |
Jan 19, 2010 | 12.40 | 12.63 | 12.34 | 12.54 | 28,232 | +0.14(+1.10%) |
Jan 15, 2010 | 12.99 | 12.40 | 12.40 | 12.40 | 54,819 | -0.52(-4.04%) |
Jan 14, 2010 | 12.49 | 12.98 | 12.37 | 12.92 | 49,301 | +0.36(+2.85%) |
Jan 13, 2010 | 12.36 | 12.61 | 12.31 | 12.56 | 37,691 | +0.23(+1.85%) |
Jan 12, 2010 | 12.34 | 12.51 | 12.34 | 12.34 | 40,472 | -0.06(-0.46%) |
Jan 11, 2010 | 12.55 | 12.55 | 12.30 | 12.39 | 19,869 | -0.11(-0.86%) |
Jan 08, 2010 | 12.24 | 12.50 | 12.12 | 12.50 | 38,305 | +0.17(+1.39%) |
Jan 07, 2010 | 12.13 | 12.40 | 12.12 | 12.33 | 37,564 | +0.18(+1.47%) |
Jan 06, 2010 | 11.96 | 12.15 | 11.96 | 12.15 | 92,386 | +0.19(+1.55%) |
Jan 05, 2010 | 12.06 | 12.06 | 11.83 | 11.96 | 87,079 | -0.16(-1.30%) |
Jan 04, 2010 | 12.06 | 12.12 | 11.85 | 12.12 | 39,068 | +0.21(+1.80%) |
Dec 31, 2009 | 11.94 | 11.91 | 11.91 | 11.91 | 75,517 | -0.01(-0.06%) |
Dec 30, 2009 | 11.77 | 12.03 | 11.61 | 11.91 | 56,349 | +0.04(+0.30%) |
Dec 29, 2009 | 11.69 | 11.98 | 11.53 | 11.88 | 38,724 | +0.19(+1.59%) |
Dec 28, 2009 | 11.90 | 11.90 | 11.58 | 11.69 | 49,132 | -0.12(-1.03%) |
Dec 24, 2009 | 11.62 | 12.11 | 11.62 | 11.81 | 9,641 | -0.22(-1.84%) |
Dec 23, 2009 | 11.98 | 12.14 | 11.62 | 12.03 | 50,852 | +0.14(+1.20%) |
Dec 22, 2009 | 12.02 | 12.08 | 11.33 | 11.89 | 62,719 | -0.16(-1.31%) |
Dec 21, 2009 | 12.01 | 12.11 | 11.55 | 12.05 | 47,195 | +0.06(+0.54%) |
Dec 18, 2009 | 12.13 | 12.13 | 11.47 | 11.98 | 185,700 | -0.02(-0.18%) |
Dec 17, 2009 | 12.07 | 12.25 | 11.98 | 12.01 | 78,848 | -0.18(-1.47%) |
Dec 16, 2009 | 12.28 | 12.43 | 12.13 | 12.18 | 81,385 | +0.06(+0.53%) |
Dec 15, 2009 | 12.21 | 12.50 | 12.12 | 12.12 | 80,084 | -0.26(-2.14%) |
Dec 14, 2009 | 12.34 | 12.50 | 12.19 | 12.38 | 19,017 | +0.14(+1.17%) |
Dec 11, 2009 | 12.23 | 12.46 | 12.12 | 12.24 | 50,088 | -0.04(-0.29%) |
Dec 10, 2009 | 12.48 | 12.52 | 12.04 | 12.28 | 67,607 | -0.18(-1.43%) |
Dec 09, 2009 | 12.21 | 12.55 | 12.16 | 12.46 | 38,523 | +0.09(+0.69%) |
Dec 08, 2009 | 12.21 | 12.54 | 12.08 | 12.37 | 54,612 | +0.13(+1.05%) |
Dec 07, 2009 | 12.39 | 12.49 | 12.02 | 12.24 | 32,003 | -0.15(-1.21%) |
Dec 04, 2009 | 12.50 | 12.57 | 12.16 | 12.39 | 110,380 | +0.19(+1.58%) |
Dec 03, 2009 | 12.44 | 12.44 | 12.11 | 12.20 | 68,401 | -0.15(-1.22%) |
Dec 02, 2009 | 12.21 | 12.39 | 12.17 | 12.35 | 27,802 | +0.11(+0.94%) |
Dec 01, 2009 | 12.49 | 12.49 | 11.79 | 12.23 | 51,029 | -0.16(-1.27%) |
Nov 30, 2009 | 12.08 | 12.39 | 11.91 | 12.39 | 104,680 | +0.24(+2.00%) |
Nov 27, 2009 | 11.83 | 12.46 | 11.83 | 12.15 | 49,744 | -0.04(-0.35%) |
Nov 25, 2009 | 12.32 | 12.42 | 12.09 | 12.19 | 47,014 | -0.06(-0.47%) |
Nov 24, 2009 | 12.13 | 12.37 | 11.86 | 12.25 | 105,725 | +0.29(+2.45%) |
Nov 23, 2009 | 11.77 | 12.23 | 11.77 | 11.96 | 42,070 | +0.34(+2.89%) |
Nov 20, 2009 | 11.34 | 11.73 | 11.34 | 11.62 | 35,941 | +0.15(+1.31%) |
Nov 19, 2009 | 11.40 | 11.51 | 11.31 | 11.47 | 97,348 | -0.02(-0.19%) |
Nov 18, 2009 | 11.36 | 11.51 | 11.26 | 11.49 | 32,859 | +0.18(+1.58%) |
Nov 17, 2009 | 11.29 | 11.41 | 11.22 | 11.31 | 16,282 | -0.01(-0.06%) |
Nov 16, 2009 | 10.79 | 11.39 | 10.78 | 11.32 | 72,573 | +0.67(+6.24%) |
Nov 13, 2009 | 10.66 | 10.80 | 10.55 | 10.65 | 36,567 | -0.08(-0.73%) |
Nov 12, 2009 | 11.47 | 11.58 | 10.73 | 10.73 | 64,223 | -0.72(-6.25%) |
Nov 11, 2009 | 11.18 | 11.62 | 11.09 | 11.45 | 66,583 | +0.38(+3.42%) |
Nov 10, 2009 | 10.99 | 11.14 | 10.99 | 11.07 | 56,779 | -0.09(-0.77%) |
Nov 09, 2009 | 10.69 | 11.18 | 10.69 | 11.16 | 69,622 | +0.54(+5.12%) |
Nov 06, 2009 | 10.76 | 10.83 | 10.58 | 10.61 | 49,807 | -0.22(-2.05%) |
Nov 05, 2009 | 10.73 | 10.90 | 10.73 | 10.83 | 45,430 | +0.26(+2.43%) |
Nov 04, 2009 | 10.89 | 10.91 | 10.57 | 10.58 | 94,913 | -0.24(-2.25%) |
Nov 03, 2009 | 10.56 | 11.05 | 10.43 | 10.82 | 46,908 | +0.26(+2.44%) |