Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.76 | 11.80 | 11.60 | 11.70 | 37,824 | -0.15(-1.27%) |
Jan 28, 2010 | 11.84 | 11.85 | 11.58 | 11.85 | 16,633 | -0.10(-0.84%) |
Jan 27, 2010 | 11.90 | 11.95 | 11.79 | 11.95 | 6,589 | +0.05(+0.42%) |
Jan 26, 2010 | 11.79 | 12.00 | 11.79 | 11.90 | 7,790 | +0.13(+1.10%) |
Jan 25, 2010 | 11.76 | 11.83 | 11.73 | 11.77 | 18,734 | +0.28(+2.44%) |
Jan 22, 2010 | 11.64 | 11.74 | 11.43 | 11.49 | 22,051 | -0.36(-3.04%) |
Jan 21, 2010 | 12.04 | 12.04 | 11.80 | 11.85 | 12,709 | -0.31(-2.55%) |
Jan 20, 2010 | 12.29 | 12.29 | 12.04 | 12.16 | 10,280 | -0.39(-3.11%) |
Jan 19, 2010 | 12.36 | 12.55 | 12.34 | 12.55 | 25,294 | +0.20(+1.62%) |
Jan 15, 2010 | 12.35 | 12.35 | 12.35 | 0 | -0.30(-2.37%) | |
Jan 14, 2010 | 12.49 | 12.65 | 12.49 | 12.65 | 6,528 | +0.05(+0.40%) |
Jan 13, 2010 | 12.45 | 12.65 | 12.45 | 12.60 | 6,444 | +0.33(+2.69%) |
Jan 12, 2010 | 12.32 | 12.44 | 12.21 | 12.27 | 14,646 | -0.39(-3.08%) |
Jan 11, 2010 | 12.65 | 12.66 | 12.55 | 12.66 | 10,731 | +0.11(+0.88%) |
Jan 08, 2010 | 12.51 | 12.62 | 12.45 | 12.55 | 4,044 | +0.00(+0.00%) |
Jan 07, 2010 | 12.51 | 12.55 | 12.39 | 12.55 | 6,997 | -0.04(-0.32%) |
Jan 06, 2010 | 12.57 | 12.68 | 12.57 | 12.59 | 5,219 | -0.06(-0.47%) |
Jan 05, 2010 | 12.66 | 12.67 | 12.54 | 12.65 | 4,819 | -0.06(-0.47%) |
Jan 04, 2010 | 12.60 | 12.80 | 12.58 | 12.71 | 7,499 | +0.26(+2.09%) |
Dec 31, 2009 | 12.45 | 12.45 | 12.45 | 0 | +0.05(+0.40%) | |
Dec 30, 2009 | 12.40 | 12.45 | 12.35 | 12.40 | 7,686 | -0.10(-0.80%) |
Dec 29, 2009 | 12.60 | 12.65 | 12.45 | 12.50 | 6,824 | -0.02(-0.16%) |
Dec 28, 2009 | 12.44 | 12.55 | 12.44 | 12.52 | 2,000 | +0.14(+1.13%) |
Dec 24, 2009 | 12.35 | 12.38 | 12.35 | 12.38 | 482 | -0.10(-0.80%) |
Dec 23, 2009 | 12.37 | 12.50 | 12.37 | 12.48 | 9,589 | +0.13(+1.05%) |
Dec 22, 2009 | 12.32 | 12.36 | 12.27 | 12.35 | 9,657 | +0.05(+0.41%) |
Dec 21, 2009 | 12.35 | 12.42 | 12.29 | 12.30 | 10,231 | +0.00(+0.00%) |
Dec 18, 2009 | 12.25 | 12.30 | 12.10 | 12.30 | 18,164 | +0.16(+1.32%) |
Dec 17, 2009 | 12.15 | 12.25 | 12.12 | 12.14 | 6,865 | -0.25(-2.02%) |
Dec 16, 2009 | 12.55 | 12.55 | 12.35 | 12.39 | 5,002 | -0.01(-0.08%) |
Dec 15, 2009 | 12.38 | 12.45 | 12.34 | 12.40 | 13,652 | -0.13(-1.04%) |
Dec 14, 2009 | 12.52 | 12.62 | 12.50 | 12.53 | 14,063 | +0.14(+1.13%) |
Dec 11, 2009 | 12.40 | 12.45 | 12.38 | 12.39 | 8,135 | +0.03(+0.24%) |
Dec 10, 2009 | 12.48 | 12.50 | 12.30 | 12.36 | 10,907 | -0.09(-0.72%) |
Dec 09, 2009 | 12.50 | 12.50 | 12.33 | 12.45 | 6,846 | -0.15(-1.19%) |
Dec 08, 2009 | 12.53 | 12.60 | 12.50 | 12.60 | 6,828 | -0.09(-0.71%) |
Dec 07, 2009 | 12.72 | 12.85 | 12.68 | 12.69 | 1,729 | -0.13(-1.01%) |
Dec 04, 2009 | 13.00 | 13.06 | 12.69 | 12.82 | 15,261 | -0.07(-0.54%) |
Dec 03, 2009 | 12.98 | 12.98 | 12.82 | 12.89 | 3,773 | -0.03(-0.23%) |
Dec 02, 2009 | 12.82 | 12.94 | 12.82 | 12.92 | 22,094 | +0.07(+0.54%) |
Dec 01, 2009 | 12.64 | 12.90 | 12.64 | 12.85 | 5,817 | +0.46(+3.71%) |
Nov 30, 2009 | 12.33 | 12.39 | 12.26 | 12.39 | 13,530 | +0.12(+0.98%) |
Nov 27, 2009 | 12.07 | 12.35 | 12.07 | 12.27 | 24,631 | -0.35(-2.77%) |
Nov 25, 2009 | 12.57 | 12.70 | 12.57 | 12.62 | 6,724 | +0.15(+1.20%) |
Nov 24, 2009 | 12.55 | 12.61 | 12.44 | 12.47 | 12,999 | +0.04(+0.32%) |
Nov 23, 2009 | 12.45 | 12.46 | 12.30 | 12.43 | 4,123 | +0.23(+1.89%) |
Nov 20, 2009 | 12.00 | 12.20 | 12.00 | 12.20 | 10,342 | -0.10(-0.81%) |
Nov 19, 2009 | 12.25 | 12.30 | 12.14 | 12.30 | 15,831 | -0.06(-0.49%) |
Nov 18, 2009 | 12.37 | 12.46 | 12.35 | 12.36 | 9,544 | -0.01(-0.08%) |
Nov 17, 2009 | 12.26 | 12.42 | 12.26 | 12.37 | 9,793 | -0.18(-1.43%) |
Nov 16, 2009 | 12.49 | 12.59 | 12.45 | 12.55 | 7,247 | +0.36(+2.95%) |
Nov 13, 2009 | 12.28 | 12.45 | 12.19 | 12.19 | 6,776 | -0.09(-0.73%) |
Nov 12, 2009 | 12.49 | 12.50 | 12.28 | 12.28 | 114,222 | +0.03(+0.24%) |
Nov 11, 2009 | 12.24 | 12.40 | 12.11 | 12.25 | 231,340 | +0.30(+2.51%) |
Nov 10, 2009 | 11.85 | 11.95 | 11.74 | 11.95 | 123,597 | -0.20(-1.65%) |
Nov 09, 2009 | 11.93 | 12.15 | 11.87 | 12.15 | 107,522 | +0.49(+4.20%) |
Nov 06, 2009 | 11.56 | 11.82 | 11.56 | 11.66 | 327,690 | -0.27(-2.26%) |
Nov 05, 2009 | 11.62 | 11.93 | 11.62 | 11.93 | 104,162 | +0.21(+1.79%) |
Nov 04, 2009 | 11.34 | 11.75 | 11.34 | 11.72 | 208,488 | +0.42(+3.72%) |
Nov 03, 2009 | 11.12 | 11.30 | 11.11 | 11.30 | 161,387 | -0.05(-0.44%) |