Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.36 | 11.39 | 11.23 | 11.25 | 251,365 | -0.08(-0.73%) |
Jan 28, 2010 | 11.54 | 11.55 | 11.21 | 11.33 | 508,316 | -0.18(-1.58%) |
Jan 27, 2010 | 11.47 | 11.53 | 11.32 | 11.51 | 326,318 | -0.02(-0.14%) |
Jan 26, 2010 | 11.57 | 11.64 | 11.48 | 11.53 | 247,409 | -0.10(-0.90%) |
Jan 25, 2010 | 11.60 | 11.73 | 11.49 | 11.63 | 356,625 | +0.10(+0.86%) |
Jan 22, 2010 | 11.78 | 11.83 | 11.44 | 11.53 | 526,018 | -0.25(-2.15%) |
Jan 21, 2010 | 12.05 | 12.19 | 11.63 | 11.79 | 487,074 | -0.25(-2.11%) |
Jan 20, 2010 | 12.20 | 12.21 | 11.90 | 12.04 | 518,550 | -0.28(-2.24%) |
Jan 19, 2010 | 11.86 | 12.35 | 11.86 | 12.32 | 602,145 | +0.45(+3.77%) |
Jan 15, 2010 | 11.90 | 11.87 | 11.87 | 11.87 | 446,475 | +0.01(+0.05%) |
Jan 14, 2010 | 11.89 | 11.95 | 11.85 | 11.87 | 272,282 | -0.06(-0.51%) |
Jan 13, 2010 | 11.80 | 11.94 | 11.73 | 11.93 | 208,803 | +0.18(+1.50%) |
Jan 12, 2010 | 11.62 | 11.81 | 11.62 | 11.75 | 231,293 | +0.02(+0.19%) |
Jan 11, 2010 | 11.80 | 11.80 | 11.65 | 11.73 | 295,846 | +0.01(+0.09%) |
Jan 08, 2010 | 11.65 | 11.73 | 11.60 | 11.72 | 248,491 | +0.02(+0.14%) |
Jan 07, 2010 | 11.79 | 11.79 | 11.64 | 11.70 | 388,482 | -0.07(-0.56%) |
Jan 06, 2010 | 11.63 | 11.87 | 11.63 | 11.77 | 636,769 | +0.09(+0.76%) |
Jan 05, 2010 | 11.93 | 11.94 | 11.52 | 11.68 | 553,321 | -0.24(-2.04%) |
Jan 04, 2010 | 12.01 | 12.03 | 11.83 | 11.92 | 484,594 | +0.01(+0.05%) |
Dec 31, 2009 | 12.13 | 11.92 | 11.92 | 11.92 | 227,224 | -0.26(-2.13%) |
Dec 30, 2009 | 12.24 | 12.33 | 12.11 | 12.17 | 269,309 | -0.08(-0.68%) |
Dec 29, 2009 | 12.16 | 12.31 | 12.16 | 12.26 | 243,968 | +0.03(+0.23%) |
Dec 28, 2009 | 12.34 | 12.35 | 12.17 | 12.23 | 246,972 | -0.07(-0.54%) |
Dec 24, 2009 | 12.24 | 12.38 | 12.23 | 12.30 | 202,979 | +0.04(+0.36%) |
Dec 23, 2009 | 12.20 | 12.33 | 12.14 | 12.25 | 237,423 | +0.06(+0.50%) |
Dec 22, 2009 | 12.17 | 12.25 | 12.12 | 12.19 | 438,430 | +0.08(+0.68%) |
Dec 21, 2009 | 12.12 | 12.19 | 12.05 | 12.11 | 320,822 | +0.10(+0.83%) |
Dec 18, 2009 | 12.06 | 12.11 | 11.88 | 12.01 | 964,729 | +0.04(+0.37%) |
Dec 17, 2009 | 11.93 | 12.04 | 11.86 | 11.96 | 322,987 | -0.06(-0.50%) |
Dec 16, 2009 | 12.12 | 12.14 | 11.98 | 12.03 | 322,226 | +0.01(+0.09%) |
Dec 15, 2009 | 12.05 | 12.05 | 11.92 | 12.01 | 565,157 | -0.02(-0.14%) |
Dec 14, 2009 | 11.98 | 12.05 | 11.95 | 12.03 | 299,794 | +0.14(+1.21%) |
Dec 11, 2009 | 11.76 | 11.90 | 11.73 | 11.89 | 252,068 | +0.22(+1.84%) |
Dec 10, 2009 | 11.67 | 11.80 | 11.57 | 11.67 | 393,684 | +0.07(+0.62%) |
Dec 09, 2009 | 11.60 | 11.63 | 11.47 | 11.60 | 251,214 | +0.02(+0.14%) |
Dec 08, 2009 | 11.59 | 11.71 | 11.42 | 11.58 | 345,831 | -0.10(-0.85%) |
Dec 07, 2009 | 11.60 | 11.77 | 11.57 | 11.68 | 237,791 | +0.05(+0.43%) |
Dec 04, 2009 | 11.64 | 11.71 | 11.46 | 11.63 | 475,006 | +0.17(+1.44%) |
Dec 03, 2009 | 11.53 | 11.64 | 11.45 | 11.47 | 771,873 | -0.09(-0.81%) |
Dec 02, 2009 | 11.52 | 11.71 | 11.52 | 11.56 | 445,147 | +0.07(+0.58%) |
Dec 01, 2009 | 11.39 | 11.55 | 11.35 | 11.50 | 590,545 | +0.01(+0.10%) |
Nov 30, 2009 | 11.35 | 11.51 | 11.25 | 11.48 | 664,938 | +0.12(+1.02%) |
Nov 27, 2009 | 11.35 | 11.56 | 11.28 | 11.37 | 418,469 | -0.08(-0.72%) |
Nov 25, 2009 | 11.50 | 11.56 | 11.43 | 11.45 | 356,973 | +0.09(+0.78%) |
Nov 24, 2009 | 11.37 | 11.48 | 11.32 | 11.36 | 346,503 | +0.01(+0.05%) |
Nov 23, 2009 | 11.32 | 11.43 | 11.29 | 11.36 | 626,013 | +0.20(+1.78%) |
Nov 20, 2009 | 11.00 | 11.18 | 10.98 | 11.16 | 445,085 | +0.12(+1.10%) |
Nov 19, 2009 | 11.09 | 11.16 | 10.86 | 11.04 | 841,585 | -0.12(-1.09%) |
Nov 18, 2009 | 11.27 | 11.30 | 11.11 | 11.16 | 419,779 | -0.09(-0.79%) |
Nov 17, 2009 | 11.00 | 11.27 | 10.97 | 11.25 | 781,411 | +0.22(+1.95%) |
Nov 16, 2009 | 11.00 | 11.09 | 10.94 | 11.03 | 448,521 | +0.12(+1.11%) |
Nov 13, 2009 | 10.83 | 10.95 | 10.75 | 10.91 | 355,143 | +0.13(+1.18%) |
Nov 12, 2009 | 10.98 | 11.06 | 10.78 | 10.78 | 380,496 | -0.19(-1.71%) |
Nov 11, 2009 | 11.03 | 11.06 | 10.91 | 10.97 | 473,555 | +0.04(+0.35%) |
Nov 10, 2009 | 10.83 | 10.97 | 10.82 | 10.93 | 527,938 | +0.07(+0.66%) |
Nov 09, 2009 | 10.71 | 10.93 | 10.66 | 10.86 | 751,567 | +0.22(+2.02%) |
Nov 06, 2009 | 10.67 | 10.79 | 10.60 | 10.65 | 378,782 | -0.08(-0.72%) |
Nov 05, 2009 | 10.48 | 10.73 | 10.42 | 10.72 | 664,503 | +0.30(+2.86%) |
Nov 04, 2009 | 10.42 | 10.55 | 10.31 | 10.43 | 799,690 | +0.03(+0.32%) |
Nov 03, 2009 | 10.33 | 10.40 | 10.20 | 10.39 | 702,129 | +0.02(+0.21%) |