Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.39 | 12.57 | 12.26 | 12.32 | 76,707 | -0.05(-0.40%) |
Jan 28, 2010 | 12.58 | 12.58 | 12.20 | 12.37 | 66,923 | -0.14(-1.14%) |
Jan 27, 2010 | 12.49 | 12.72 | 12.43 | 12.51 | 91,106 | -0.01(-0.06%) |
Jan 26, 2010 | 12.49 | 12.63 | 12.49 | 12.52 | 49,177 | -0.03(-0.23%) |
Jan 25, 2010 | 12.60 | 12.60 | 12.49 | 12.54 | 22,393 | +0.05(+0.40%) |
Jan 22, 2010 | 12.50 | 12.60 | 12.47 | 12.49 | 38,868 | +0.01(+0.06%) |
Jan 21, 2010 | 12.52 | 12.63 | 12.47 | 12.49 | 41,538 | -0.01(-0.06%) |
Jan 20, 2010 | 12.37 | 12.56 | 12.37 | 12.49 | 43,267 | -0.01(-0.11%) |
Jan 19, 2010 | 12.37 | 12.60 | 12.32 | 12.51 | 28,292 | +0.14(+1.10%) |
Jan 15, 2010 | 12.96 | 12.37 | 12.37 | 12.37 | 54,936 | -0.52(-4.04%) |
Jan 14, 2010 | 12.47 | 12.95 | 12.34 | 12.89 | 49,405 | +0.36(+2.85%) |
Jan 13, 2010 | 12.34 | 12.58 | 12.29 | 12.54 | 37,771 | +0.23(+1.85%) |
Jan 12, 2010 | 12.31 | 12.49 | 12.31 | 12.31 | 40,558 | -0.06(-0.46%) |
Jan 11, 2010 | 12.52 | 12.52 | 12.27 | 12.37 | 19,911 | -0.11(-0.86%) |
Jan 08, 2010 | 12.22 | 12.47 | 12.09 | 12.47 | 38,386 | +0.17(+1.39%) |
Jan 07, 2010 | 12.10 | 12.37 | 12.09 | 12.30 | 37,643 | +0.18(+1.47%) |
Jan 06, 2010 | 11.94 | 12.12 | 11.94 | 12.12 | 92,582 | +0.19(+1.55%) |
Jan 05, 2010 | 12.03 | 12.03 | 11.80 | 11.94 | 87,264 | -0.16(-1.30%) |
Jan 04, 2010 | 12.03 | 12.09 | 11.82 | 12.09 | 39,151 | +0.21(+1.80%) |
Dec 31, 2009 | 11.92 | 11.88 | 11.88 | 11.88 | 75,677 | -0.01(-0.06%) |
Dec 30, 2009 | 11.75 | 12.00 | 11.58 | 11.89 | 56,469 | +0.04(+0.30%) |
Dec 29, 2009 | 11.67 | 11.95 | 11.50 | 11.85 | 38,806 | +0.19(+1.59%) |
Dec 28, 2009 | 11.87 | 11.87 | 11.56 | 11.67 | 49,236 | -0.12(-1.03%) |
Dec 24, 2009 | 11.60 | 12.09 | 11.60 | 11.79 | 9,661 | -0.22(-1.84%) |
Dec 23, 2009 | 11.96 | 12.12 | 11.60 | 12.01 | 50,960 | +0.14(+1.20%) |
Dec 22, 2009 | 11.99 | 12.06 | 11.30 | 11.87 | 62,852 | -0.16(-1.30%) |
Dec 21, 2009 | 11.99 | 12.08 | 11.52 | 12.02 | 47,295 | +0.06(+0.54%) |
Dec 18, 2009 | 12.11 | 12.11 | 11.45 | 11.96 | 186,094 | -0.02(-0.18%) |
Dec 17, 2009 | 12.04 | 12.22 | 11.95 | 11.98 | 79,015 | -0.18(-1.47%) |
Dec 16, 2009 | 12.25 | 12.40 | 12.10 | 12.16 | 81,557 | +0.06(+0.53%) |
Dec 15, 2009 | 12.19 | 12.47 | 12.09 | 12.09 | 80,254 | -0.26(-2.14%) |
Dec 14, 2009 | 12.31 | 12.47 | 12.17 | 12.36 | 19,058 | +0.14(+1.17%) |
Dec 11, 2009 | 12.20 | 12.43 | 12.09 | 12.22 | 50,194 | -0.04(-0.29%) |
Dec 10, 2009 | 12.45 | 12.49 | 12.01 | 12.25 | 67,750 | -0.18(-1.44%) |
Dec 09, 2009 | 12.18 | 12.52 | 12.14 | 12.43 | 38,605 | +0.09(+0.69%) |
Dec 08, 2009 | 12.18 | 12.52 | 12.06 | 12.34 | 54,728 | +0.13(+1.05%) |
Dec 07, 2009 | 12.37 | 12.47 | 11.99 | 12.22 | 32,071 | -0.15(-1.21%) |
Dec 04, 2009 | 12.47 | 12.54 | 12.13 | 12.37 | 110,614 | +0.19(+1.58%) |
Dec 03, 2009 | 12.42 | 12.42 | 12.08 | 12.17 | 68,546 | -0.15(-1.22%) |
Dec 02, 2009 | 12.19 | 12.37 | 12.14 | 12.32 | 27,861 | +0.11(+0.93%) |
Dec 01, 2009 | 12.46 | 12.46 | 11.77 | 12.21 | 51,138 | -0.16(-1.27%) |
Nov 30, 2009 | 12.06 | 12.37 | 11.89 | 12.37 | 104,902 | +0.24(+2.00%) |
Nov 27, 2009 | 11.81 | 12.44 | 11.81 | 12.12 | 49,850 | -0.04(-0.35%) |
Nov 25, 2009 | 12.29 | 12.39 | 12.07 | 12.17 | 47,114 | -0.06(-0.47%) |
Nov 24, 2009 | 12.10 | 12.34 | 11.84 | 12.22 | 105,949 | +0.29(+2.45%) |
Nov 23, 2009 | 11.75 | 12.20 | 11.75 | 11.93 | 42,159 | +0.34(+2.89%) |
Nov 20, 2009 | 11.32 | 11.70 | 11.32 | 11.60 | 36,018 | +0.15(+1.31%) |
Nov 19, 2009 | 11.37 | 11.49 | 11.29 | 11.45 | 97,554 | -0.02(-0.19%) |
Nov 18, 2009 | 11.34 | 11.49 | 11.24 | 11.47 | 32,929 | +0.18(+1.58%) |
Nov 17, 2009 | 11.27 | 11.39 | 11.20 | 11.29 | 16,316 | -0.01(-0.06%) |
Nov 16, 2009 | 10.77 | 11.37 | 10.76 | 11.30 | 72,727 | +0.66(+6.24%) |
Nov 13, 2009 | 10.64 | 10.78 | 10.53 | 10.63 | 36,644 | -0.08(-0.73%) |
Nov 12, 2009 | 11.45 | 11.55 | 10.70 | 10.71 | 64,359 | -0.71(-6.25%) |
Nov 11, 2009 | 11.15 | 11.60 | 11.07 | 11.42 | 66,724 | +0.38(+3.42%) |
Nov 10, 2009 | 10.97 | 11.12 | 10.97 | 11.05 | 56,899 | -0.09(-0.77%) |
Nov 09, 2009 | 10.67 | 11.16 | 10.67 | 11.13 | 69,770 | +0.54(+5.12%) |
Nov 06, 2009 | 10.74 | 10.80 | 10.55 | 10.59 | 49,913 | -0.22(-2.05%) |
Nov 05, 2009 | 10.70 | 10.87 | 10.70 | 10.81 | 45,526 | +0.26(+2.43%) |
Nov 04, 2009 | 10.87 | 10.89 | 10.55 | 10.55 | 95,114 | -0.24(-2.25%) |
Nov 03, 2009 | 10.54 | 11.03 | 10.40 | 10.80 | 47,008 | +0.26(+2.44%) |