Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.13 | 12.14 | 11.98 | 12.09 | 4,287 | +0.13(+1.10%) |
Jan 28, 2010 | 12.00 | 12.24 | 11.96 | 11.96 | 6,517 | -0.06(-0.47%) |
Jan 27, 2010 | 12.08 | 12.40 | 12.01 | 12.01 | 10,354 | -0.11(-0.94%) |
Jan 26, 2010 | 11.95 | 12.18 | 11.95 | 12.13 | 20,006 | +0.19(+1.62%) |
Jan 25, 2010 | 12.04 | 12.05 | 11.93 | 11.93 | 13,337 | -0.10(-0.80%) |
Jan 22, 2010 | 12.54 | 12.54 | 11.92 | 12.03 | 20,975 | -0.54(-4.31%) |
Jan 21, 2010 | 12.43 | 12.62 | 12.20 | 12.57 | 16,955 | -0.01(-0.06%) |
Jan 20, 2010 | 12.54 | 12.58 | 12.37 | 12.58 | 5,146 | +0.13(+1.04%) |
Jan 19, 2010 | 12.23 | 12.62 | 12.18 | 12.45 | 32,796 | +0.06(+0.48%) |
Jan 15, 2010 | 11.95 | 12.39 | 12.39 | 12.39 | 33,150 | +0.32(+2.68%) |
Jan 14, 2010 | 11.74 | 12.11 | 11.69 | 12.07 | 20,096 | +0.26(+2.21%) |
Jan 13, 2010 | 11.76 | 11.81 | 11.57 | 11.81 | 17,299 | +0.07(+0.57%) |
Jan 12, 2010 | 11.74 | 11.81 | 11.62 | 11.74 | 13,405 | +0.03(+0.25%) |
Jan 11, 2010 | 11.56 | 11.71 | 11.46 | 11.71 | 27,775 | +0.34(+2.95%) |
Jan 08, 2010 | 11.42 | 11.53 | 11.35 | 11.37 | 11,329 | -0.13(-1.12%) |
Jan 07, 2010 | 11.33 | 11.78 | 11.33 | 11.50 | 19,842 | +0.21(+1.83%) |
Jan 06, 2010 | 11.28 | 11.36 | 11.28 | 11.30 | 12,684 | +0.01(+0.08%) |
Jan 05, 2010 | 11.34 | 11.49 | 11.28 | 11.29 | 32,568 | -0.16(-1.44%) |
Jan 04, 2010 | 11.54 | 11.54 | 11.29 | 11.45 | 16,311 | -0.01(-0.11%) |
Dec 31, 2009 | 11.46 | 11.46 | 11.46 | 11.46 | 12,874 | -0.13(-1.10%) |
Dec 30, 2009 | 11.43 | 11.61 | 11.42 | 11.59 | 4,692 | +0.17(+1.52%) |
Dec 29, 2009 | 11.49 | 11.70 | 11.35 | 11.42 | 17,212 | -0.09(-0.81%) |
Dec 28, 2009 | 11.62 | 11.78 | 11.51 | 11.51 | 13,839 | +0.00(+0.00%) |
Dec 24, 2009 | 11.43 | 11.51 | 11.43 | 11.51 | 2,092 | +0.12(+1.09%) |
Dec 23, 2009 | 11.43 | 11.78 | 11.33 | 11.39 | 16,417 | -0.12(-1.00%) |
Dec 22, 2009 | 11.36 | 11.50 | 11.31 | 11.50 | 14,483 | +0.04(+0.33%) |
Dec 21, 2009 | 11.31 | 11.46 | 11.26 | 11.46 | 14,113 | +0.02(+0.16%) |
Dec 18, 2009 | 11.26 | 11.46 | 11.26 | 11.45 | 4,666 | +0.20(+1.77%) |
Dec 17, 2009 | 11.10 | 11.34 | 11.10 | 11.25 | 9,848 | +0.03(+0.28%) |
Dec 16, 2009 | 11.29 | 11.40 | 11.12 | 11.22 | 16,253 | -0.06(-0.55%) |
Dec 15, 2009 | 11.22 | 11.28 | 11.11 | 11.28 | 10,901 | -0.02(-0.18%) |
Dec 14, 2009 | 11.20 | 11.38 | 10.86 | 11.30 | 23,781 | +0.09(+0.82%) |
Dec 11, 2009 | 11.46 | 11.46 | 11.13 | 11.21 | 10,456 | -0.16(-1.45%) |
Dec 10, 2009 | 11.49 | 11.62 | 11.37 | 11.37 | 4,924 | -0.12(-1.05%) |
Dec 09, 2009 | 11.57 | 11.62 | 11.49 | 11.49 | 9,494 | -0.28(-2.38%) |
Dec 08, 2009 | 11.64 | 11.77 | 11.51 | 11.77 | 12,793 | +0.15(+1.31%) |
Dec 07, 2009 | 11.55 | 11.62 | 11.51 | 11.62 | 9,333 | +0.04(+0.36%) |
Dec 04, 2009 | 11.50 | 11.76 | 11.50 | 11.58 | 15,014 | +0.08(+0.72%) |
Dec 03, 2009 | 11.37 | 11.50 | 11.28 | 11.50 | 37,167 | +0.03(+0.30%) |
Dec 02, 2009 | 12.40 | 12.40 | 11.31 | 11.46 | 292,118 | -0.91(-7.34%) |
Dec 01, 2009 | 12.59 | 12.74 | 12.37 | 12.37 | 9,365 | -0.15(-1.22%) |
Nov 30, 2009 | 12.74 | 12.74 | 12.41 | 12.52 | 8,377 | -0.14(-1.13%) |
Nov 27, 2009 | 12.79 | 12.79 | 12.38 | 12.66 | 11,103 | -0.38(-2.93%) |
Nov 25, 2009 | 13.25 | 13.25 | 12.89 | 13.05 | 8,368 | -0.24(-1.78%) |
Nov 24, 2009 | 13.35 | 13.62 | 12.74 | 13.28 | 14,216 | -0.20(-1.49%) |
Nov 23, 2009 | 12.93 | 13.51 | 12.89 | 13.48 | 29,562 | +0.64(+4.97%) |
Nov 20, 2009 | 12.61 | 12.89 | 12.61 | 12.85 | 18,670 | +0.17(+1.34%) |
Nov 19, 2009 | 13.08 | 13.08 | 12.62 | 12.68 | 15,297 | -0.29(-2.26%) |
Nov 18, 2009 | 12.88 | 13.33 | 12.88 | 12.97 | 22,030 | +0.22(+1.72%) |
Nov 17, 2009 | 12.37 | 13.04 | 12.37 | 12.75 | 23,720 | +0.32(+2.60%) |
Nov 16, 2009 | 11.90 | 12.43 | 11.90 | 12.43 | 54,067 | +0.52(+4.36%) |
Nov 13, 2009 | 12.37 | 12.31 | 11.91 | 11.91 | 7,724 | -0.46(-3.74%) |
Nov 12, 2009 | 12.10 | 12.50 | 11.85 | 12.37 | 55,139 | +0.41(+3.43%) |
Nov 11, 2009 | 11.56 | 12.07 | 11.50 | 11.96 | 29,539 | +0.47(+4.05%) |
Nov 10, 2009 | 11.59 | 11.69 | 11.46 | 11.50 | 10,073 | -0.09(-0.76%) |
Nov 09, 2009 | 11.52 | 11.58 | 11.52 | 11.58 | 1,609 | -0.04(-0.31%) |
Nov 06, 2009 | 11.65 | 11.65 | 11.60 | 11.62 | 6,115 | +0.03(+0.30%) |
Nov 05, 2009 | 11.63 | 11.63 | 11.45 | 11.59 | 25,577 | +0.12(+1.05%) |
Nov 04, 2009 | 11.19 | 11.49 | 11.19 | 11.46 | 11,667 | +0.20(+1.79%) |
Nov 03, 2009 | 11.44 | 11.71 | 11.19 | 11.26 | 34,592 | +0.03(+0.28%) |