Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.07 | 12.07 | 11.82 | 11.86 | 43,109 | -0.06(-0.50%) |
Jan 28, 2010 | 11.86 | 11.95 | 11.82 | 11.92 | 28,698 | +0.03(+0.25%) |
Jan 27, 2010 | 11.94 | 12.11 | 11.81 | 11.89 | 50,780 | -0.04(-0.34%) |
Jan 26, 2010 | 11.95 | 12.10 | 11.93 | 11.93 | 46,278 | -0.10(-0.83%) |
Jan 25, 2010 | 12.13 | 12.25 | 11.95 | 12.03 | 58,504 | +0.09(+0.75%) |
Jan 22, 2010 | 12.07 | 12.11 | 11.93 | 11.94 | 33,059 | -0.15(-1.24%) |
Jan 21, 2010 | 12.21 | 12.24 | 12.09 | 12.09 | 21,317 | -0.03(-0.25%) |
Jan 20, 2010 | 12.29 | 12.32 | 12.11 | 12.12 | 40,637 | -0.09(-0.74%) |
Jan 19, 2010 | 12.36 | 12.39 | 12.14 | 12.21 | 30,471 | -0.09(-0.73%) |
Jan 15, 2010 | 12.18 | 12.30 | 12.30 | 12.30 | 58,600 | +0.05(+0.41%) |
Jan 14, 2010 | 12.45 | 12.45 | 12.20 | 12.25 | 47,472 | -0.01(-0.08%) |
Jan 13, 2010 | 12.32 | 12.48 | 12.26 | 12.26 | 33,907 | -0.19(-1.53%) |
Jan 12, 2010 | 12.30 | 12.45 | 12.22 | 12.45 | 45,805 | +0.15(+1.25%) |
Jan 11, 2010 | 12.21 | 12.34 | 12.16 | 12.30 | 35,904 | +0.03(+0.21%) |
Jan 08, 2010 | 12.03 | 12.31 | 12.03 | 12.27 | 27,845 | +0.22(+1.83%) |
Jan 07, 2010 | 12.19 | 12.27 | 11.99 | 12.05 | 99,742 | -0.09(-0.74%) |
Jan 06, 2010 | 11.91 | 12.17 | 11.91 | 12.14 | 53,108 | +0.18(+1.51%) |
Jan 05, 2010 | 11.93 | 11.98 | 11.88 | 11.96 | 15,971 | +0.04(+0.34%) |
Jan 04, 2010 | 12.05 | 12.07 | 11.85 | 11.92 | 24,580 | -0.03(-0.25%) |
Dec 31, 2009 | 11.95 | 11.95 | 11.95 | 11.95 | 43,600 | +0.10(+0.88%) |
Dec 30, 2009 | 11.76 | 11.95 | 11.76 | 11.85 | 32,590 | -0.01(-0.12%) |
Dec 29, 2009 | 11.93 | 12.05 | 11.86 | 11.86 | 35,878 | -0.15(-1.25%) |
Dec 28, 2009 | 11.82 | 12.07 | 11.71 | 12.01 | 69,967 | +0.26(+2.21%) |
Dec 24, 2009 | 11.70 | 11.82 | 11.70 | 11.75 | 27,380 | +0.01(+0.09%) |
Dec 23, 2009 | 11.72 | 11.89 | 11.69 | 11.74 | 58,011 | -0.09(-0.76%) |
Dec 22, 2009 | 11.71 | 11.83 | 11.70 | 11.83 | 30,433 | +0.10(+0.85%) |
Dec 21, 2009 | 11.80 | 11.80 | 11.70 | 11.73 | 31,577 | -0.02(-0.17%) |
Dec 18, 2009 | 11.96 | 11.96 | 11.71 | 11.75 | 58,830 | -0.30(-2.49%) |
Dec 17, 2009 | 11.80 | 12.10 | 11.79 | 12.05 | 68,260 | +0.05(+0.42%) |
Dec 16, 2009 | 11.86 | 12.01 | 11.84 | 12.00 | 70,954 | +0.16(+1.35%) |
Dec 15, 2009 | 11.73 | 11.84 | 11.65 | 11.84 | 72,590 | +0.14(+1.20%) |
Dec 14, 2009 | 11.74 | 11.74 | 11.57 | 11.70 | 77,830 | +0.20(+1.74%) |
Dec 11, 2009 | 11.50 | 11.52 | 11.41 | 11.50 | 36,320 | -0.01(-0.09%) |
Dec 10, 2009 | 11.58 | 11.59 | 11.47 | 11.51 | 36,450 | +0.06(+0.52%) |
Dec 09, 2009 | 11.32 | 11.45 | 11.27 | 11.45 | 51,033 | +0.13(+1.15%) |
Dec 08, 2009 | 11.13 | 11.32 | 11.13 | 11.32 | 41,739 | +0.02(+0.18%) |
Dec 07, 2009 | 11.23 | 11.34 | 11.20 | 11.30 | 44,073 | +0.07(+0.62%) |
Dec 04, 2009 | 11.22 | 11.33 | 11.21 | 11.23 | 66,348 | +0.03(+0.28%) |
Dec 03, 2009 | 11.18 | 11.25 | 11.15 | 11.20 | 69,143 | +0.05(+0.44%) |
Dec 02, 2009 | 11.15 | 11.21 | 10.99 | 11.15 | 130,215 | -0.06(-0.54%) |
Dec 01, 2009 | 11.23 | 11.32 | 11.19 | 11.21 | 76,251 | +0.00(+0.00%) |
Nov 30, 2009 | 11.21 | 11.22 | 11.14 | 11.21 | 82,867 | +0.04(+0.36%) |
Nov 27, 2009 | 10.99 | 11.17 | 10.95 | 11.17 | 48,272 | +0.10(+0.90%) |
Nov 25, 2009 | 11.10 | 11.10 | 11.01 | 11.07 | 18,766 | +0.07(+0.64%) |
Nov 24, 2009 | 10.96 | 11.10 | 10.96 | 11.00 | 24,451 | -0.05(-0.45%) |
Nov 23, 2009 | 11.10 | 11.15 | 11.01 | 11.05 | 30,979 | +0.05(+0.45%) |
Nov 20, 2009 | 10.79 | 11.19 | 10.79 | 11.00 | 17,959 | +0.09(+0.79%) |
Nov 19, 2009 | 10.90 | 11.00 | 10.84 | 10.91 | 14,021 | +0.01(+0.13%) |
Nov 18, 2009 | 10.84 | 10.93 | 10.81 | 10.90 | 42,145 | +0.06(+0.55%) |
Nov 17, 2009 | 11.12 | 11.20 | 10.52 | 10.84 | 808,998 | -0.38(-3.39%) |
Nov 16, 2009 | 11.19 | 11.22 | 11.19 | 11.22 | 10,860 | +0.07(+0.63%) |
Nov 13, 2009 | 11.05 | 11.15 | 11.05 | 11.15 | 13,400 | +0.05(+0.45%) |
Nov 12, 2009 | 11.27 | 11.27 | 11.10 | 11.10 | 19,038 | -0.28(-2.46%) |
Nov 11, 2009 | 11.46 | 11.46 | 11.29 | 11.38 | 21,344 | +0.03(+0.26%) |
Nov 10, 2009 | 11.38 | 11.38 | 11.19 | 11.35 | 21,872 | +0.08(+0.71%) |
Nov 09, 2009 | 11.18 | 11.27 | 11.17 | 11.27 | 33,857 | +0.04(+0.36%) |
Nov 06, 2009 | 11.15 | 11.24 | 11.11 | 11.23 | 15,271 | +0.11(+0.99%) |
Nov 05, 2009 | 11.83 | 11.83 | 11.02 | 11.12 | 14,494 | +0.08(+0.72%) |
Nov 04, 2009 | 11.20 | 11.22 | 11.00 | 11.04 | 28,169 | -0.04(-0.36%) |
Nov 03, 2009 | 10.40 | 11.15 | 10.40 | 11.08 | 17,311 | +0.06(+0.54%) |