Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.79 | 13.94 | 13.70 | 13.70 | 14,294 | +0.63(+4.82%) |
Jan 28, 2010 | 13.20 | 13.25 | 13.05 | 13.07 | 16,893 | -0.09(-0.68%) |
Jan 27, 2010 | 13.18 | 13.18 | 12.87 | 13.16 | 30,071 | -0.29(-2.16%) |
Jan 26, 2010 | 13.50 | 13.51 | 13.26 | 13.45 | 28,793 | -0.70(-4.95%) |
Jan 25, 2010 | 14.12 | 14.34 | 14.10 | 14.15 | 20,001 | +0.10(+0.71%) |
Jan 22, 2010 | 14.20 | 14.44 | 14.05 | 14.05 | 34,511 | +0.46(+3.38%) |
Jan 21, 2010 | 14.05 | 14.05 | 13.55 | 13.59 | 35,907 | -0.76(-5.30%) |
Jan 20, 2010 | 14.35 | 14.44 | 14.25 | 14.35 | 29,058 | -0.40(-2.71%) |
Jan 19, 2010 | 14.85 | 14.85 | 14.50 | 14.75 | 28,946 | -0.45(-2.96%) |
Jan 15, 2010 | 15.20 | 15.20 | 15.20 | 0 | +0.12(+0.80%) | |
Jan 14, 2010 | 15.05 | 15.15 | 15.05 | 15.08 | 35,649 | +0.93(+6.57%) |
Jan 13, 2010 | 14.20 | 14.20 | 13.95 | 14.15 | 17,100 | +0.00(+0.00%) |
Jan 12, 2010 | 14.20 | 14.24 | 14.10 | 14.15 | 31,462 | +0.47(+3.44%) |
Jan 11, 2010 | 13.79 | 13.80 | 13.55 | 13.68 | 14,195 | -0.26(-1.87%) |
Jan 08, 2010 | 13.93 | 14.08 | 13.93 | 13.94 | 12,578 | +0.03(+0.22%) |
Jan 07, 2010 | 13.88 | 14.00 | 13.86 | 13.91 | 39,612 | +0.03(+0.22%) |
Jan 06, 2010 | 13.90 | 13.99 | 13.81 | 13.88 | 49,628 | +0.46(+3.43%) |
Jan 05, 2010 | 13.65 | 13.65 | 13.38 | 13.42 | 22,568 | +0.42(+3.23%) |
Jan 04, 2010 | 12.77 | 13.05 | 12.71 | 13.00 | 26,522 | +0.65(+5.26%) |
Dec 31, 2009 | 12.35 | 12.35 | 12.35 | 0 | +0.16(+1.31%) | |
Dec 30, 2009 | 12.14 | 12.30 | 12.14 | 12.19 | 13,565 | -0.09(-0.73%) |
Dec 29, 2009 | 12.25 | 12.35 | 12.25 | 12.28 | 21,857 | -0.06(-0.49%) |
Dec 28, 2009 | 12.30 | 12.40 | 12.30 | 12.34 | 28,516 | +0.19(+1.56%) |
Dec 24, 2009 | 12.10 | 12.15 | 12.07 | 12.15 | 8,562 | -0.05(-0.41%) |
Dec 23, 2009 | 12.06 | 12.25 | 12.06 | 12.20 | 12,908 | +0.45(+3.83%) |
Dec 22, 2009 | 11.67 | 11.89 | 11.67 | 11.75 | 16,711 | +0.45(+3.98%) |
Dec 21, 2009 | 11.20 | 11.38 | 11.20 | 11.30 | 21,162 | +0.12(+1.07%) |
Dec 18, 2009 | 11.21 | 11.21 | 11.10 | 11.18 | 16,425 | -0.12(-1.06%) |
Dec 17, 2009 | 11.30 | 11.33 | 11.30 | 11.30 | 36,019 | -0.25(-2.16%) |
Dec 16, 2009 | 11.36 | 11.60 | 11.36 | 11.55 | 9,959 | -0.31(-2.61%) |
Dec 15, 2009 | 12.00 | 12.05 | 11.85 | 11.86 | 11,490 | -0.30(-2.47%) |
Dec 14, 2009 | 12.09 | 12.25 | 12.09 | 12.16 | 32,593 | +0.32(+2.70%) |
Dec 11, 2009 | 11.87 | 11.87 | 11.75 | 11.84 | 11,173 | -0.14(-1.17%) |
Dec 10, 2009 | 11.80 | 12.00 | 11.80 | 11.98 | 25,426 | +0.37(+3.19%) |
Dec 09, 2009 | 11.50 | 11.69 | 11.50 | 11.61 | 20,583 | +0.15(+1.31%) |
Dec 08, 2009 | 11.45 | 11.60 | 11.45 | 11.46 | 25,332 | +0.46(+4.18%) |
Dec 07, 2009 | 11.00 | 11.11 | 11.00 | 11.00 | 5,925 | -0.10(-0.90%) |
Dec 04, 2009 | 11.13 | 11.20 | 11.00 | 11.10 | 6,567 | -0.10(-0.89%) |
Dec 03, 2009 | 11.18 | 11.24 | 11.18 | 11.20 | 17,843 | -0.05(-0.44%) |
Dec 02, 2009 | 11.29 | 11.32 | 11.15 | 11.25 | 9,393 | -0.30(-2.60%) |
Dec 01, 2009 | 11.45 | 11.60 | 11.45 | 11.55 | 24,684 | +0.07(+0.61%) |
Nov 30, 2009 | 11.40 | 11.55 | 11.35 | 11.48 | 15,886 | +0.41(+3.70%) |
Nov 27, 2009 | 11.05 | 11.15 | 11.05 | 11.07 | 20,313 | -0.08(-0.72%) |
Nov 25, 2009 | 11.05 | 11.22 | 11.05 | 11.15 | 11,578 | +0.04(+0.36%) |
Nov 24, 2009 | 11.22 | 11.22 | 11.07 | 11.11 | 3,266 | -0.10(-0.89%) |
Nov 23, 2009 | 11.30 | 11.30 | 11.06 | 11.21 | 11,901 | +0.21(+1.91%) |
Nov 20, 2009 | 11.00 | 11.13 | 10.95 | 11.00 | 18,007 | -0.50(-4.35%) |
Nov 19, 2009 | 11.60 | 11.60 | 11.50 | 11.50 | 10,584 | -0.15(-1.29%) |
Nov 18, 2009 | 11.57 | 11.76 | 11.57 | 11.65 | 20,724 | -0.45(-3.72%) |
Nov 17, 2009 | 12.24 | 12.25 | 12.00 | 12.10 | 94,112 | -0.03(-0.25%) |
Nov 16, 2009 | 11.95 | 12.15 | 11.95 | 12.13 | 47,918 | +0.55(+4.75%) |
Nov 13, 2009 | 11.40 | 11.65 | 11.40 | 11.58 | 15,267 | +0.18(+1.58%) |
Nov 12, 2009 | 11.40 | 11.60 | 11.40 | 11.40 | 12,030 | +0.35(+3.17%) |
Nov 11, 2009 | 10.99 | 11.15 | 10.97 | 11.05 | 31,361 | +0.30(+2.79%) |
Nov 10, 2009 | 10.85 | 10.85 | 10.69 | 10.75 | 22,912 | -0.52(-4.61%) |
Nov 09, 2009 | 11.28 | 11.30 | 11.16 | 11.27 | 12,202 | -0.11(-0.97%) |
Nov 06, 2009 | 11.34 | 11.46 | 11.34 | 11.38 | 13,197 | -0.07(-0.61%) |
Nov 05, 2009 | 11.40 | 11.55 | 11.25 | 11.45 | 25,378 | +0.20(+1.78%) |
Nov 04, 2009 | 11.15 | 11.40 | 11.15 | 11.25 | 6,412 | +0.11(+0.99%) |
Nov 03, 2009 | 11.00 | 11.17 | 11.00 | 11.14 | 7,844 | +0.09(+0.81%) |