Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.92 | 12.03 | 11.78 | 11.87 | 452,613 | -0.02(-0.16%) |
Jan 28, 2010 | 12.21 | 12.21 | 11.78 | 11.89 | 696,120 | -0.28(-2.30%) |
Jan 27, 2010 | 12.19 | 12.26 | 11.99 | 12.17 | 724,882 | -0.04(-0.32%) |
Jan 26, 2010 | 12.64 | 12.73 | 12.21 | 12.21 | 640,413 | -0.50(-3.96%) |
Jan 25, 2010 | 12.72 | 12.91 | 12.46 | 12.71 | 610,735 | +0.13(+1.00%) |
Jan 22, 2010 | 12.77 | 12.91 | 12.44 | 12.59 | 726,311 | -0.23(-1.81%) |
Jan 21, 2010 | 12.82 | 12.99 | 12.65 | 12.82 | 894,319 | -0.03(-0.26%) |
Jan 20, 2010 | 12.97 | 13.06 | 12.72 | 12.85 | 770,887 | -0.36(-2.75%) |
Jan 19, 2010 | 13.20 | 13.40 | 12.88 | 13.21 | 481,170 | -0.04(-0.29%) |
Jan 15, 2010 | 13.37 | 13.25 | 13.25 | 13.25 | 895,018 | -0.09(-0.65%) |
Jan 14, 2010 | 12.92 | 13.45 | 12.92 | 13.34 | 1,088,773 | +0.34(+2.60%) |
Jan 13, 2010 | 12.86 | 13.07 | 12.42 | 13.00 | 1,459,689 | +0.24(+1.90%) |
Jan 12, 2010 | 13.25 | 13.30 | 12.68 | 12.76 | 777,789 | -0.66(-4.90%) |
Jan 11, 2010 | 13.21 | 13.42 | 13.01 | 13.42 | 523,502 | +0.40(+3.05%) |
Jan 08, 2010 | 12.95 | 13.09 | 12.90 | 13.02 | 668,230 | +0.02(+0.15%) |
Jan 07, 2010 | 12.65 | 13.18 | 12.42 | 13.00 | 1,740,981 | +0.36(+2.83%) |
Jan 06, 2010 | 12.05 | 12.70 | 12.01 | 12.64 | 723,842 | +0.57(+4.73%) |
Jan 05, 2010 | 11.78 | 12.08 | 11.69 | 12.07 | 425,178 | +0.31(+2.63%) |
Jan 04, 2010 | 11.75 | 11.91 | 11.69 | 11.76 | 505,344 | +0.10(+0.83%) |
Dec 31, 2009 | 11.79 | 11.67 | 11.67 | 11.67 | 206,542 | -0.10(-0.82%) |
Dec 30, 2009 | 11.74 | 11.79 | 11.55 | 11.76 | 362,843 | -0.01(-0.08%) |
Dec 29, 2009 | 12.00 | 12.00 | 11.76 | 11.77 | 417,530 | -0.17(-1.46%) |
Dec 28, 2009 | 11.97 | 12.07 | 11.75 | 11.95 | 218,315 | +0.05(+0.41%) |
Dec 24, 2009 | 11.99 | 11.99 | 11.85 | 11.90 | 79,739 | -0.02(-0.16%) |
Dec 23, 2009 | 11.87 | 12.08 | 11.80 | 11.92 | 335,913 | +0.05(+0.41%) |
Dec 22, 2009 | 11.68 | 12.00 | 11.68 | 11.87 | 369,611 | +0.20(+1.74%) |
Dec 21, 2009 | 11.54 | 11.76 | 11.39 | 11.67 | 467,766 | +0.21(+1.86%) |
Dec 18, 2009 | 11.37 | 11.53 | 11.28 | 11.45 | 837,800 | +0.15(+1.37%) |
Dec 17, 2009 | 11.26 | 11.36 | 11.21 | 11.30 | 348,889 | -0.01(-0.09%) |
Dec 16, 2009 | 10.89 | 11.34 | 10.89 | 11.31 | 942,129 | +0.47(+4.37%) |
Dec 15, 2009 | 10.66 | 11.01 | 10.66 | 10.83 | 957,968 | -0.04(-0.36%) |
Dec 14, 2009 | 10.82 | 10.91 | 10.69 | 10.87 | 491,054 | +0.07(+0.63%) |
Dec 11, 2009 | 10.80 | 10.92 | 10.73 | 10.81 | 329,748 | +0.04(+0.36%) |
Dec 10, 2009 | 10.93 | 10.93 | 10.71 | 10.77 | 664,742 | -0.14(-1.24%) |
Dec 09, 2009 | 10.66 | 10.91 | 10.52 | 10.90 | 736,704 | +0.23(+2.18%) |
Dec 08, 2009 | 10.57 | 10.81 | 10.56 | 10.67 | 329,550 | -0.01(-0.09%) |
Dec 07, 2009 | 10.69 | 10.84 | 10.61 | 10.68 | 365,537 | +0.00(+0.00%) |
Dec 04, 2009 | 10.84 | 10.85 | 10.56 | 10.68 | 690,152 | +0.06(+0.55%) |
Dec 03, 2009 | 10.90 | 10.98 | 10.60 | 10.62 | 561,523 | -0.20(-1.88%) |
Dec 02, 2009 | 10.83 | 11.11 | 10.53 | 10.82 | 1,852,669 | -0.04(-0.36%) |
Dec 01, 2009 | 11.02 | 11.16 | 10.79 | 10.86 | 822,643 | -0.10(-0.88%) |
Nov 30, 2009 | 11.07 | 11.28 | 10.70 | 10.96 | 414,469 | -0.10(-0.88%) |
Nov 27, 2009 | 11.01 | 11.25 | 11.00 | 11.06 | 132,362 | -0.37(-3.22%) |
Nov 25, 2009 | 11.36 | 11.52 | 11.27 | 11.42 | 324,887 | +0.09(+0.77%) |
Nov 24, 2009 | 11.41 | 11.44 | 11.16 | 11.34 | 617,063 | -0.03(-0.26%) |
Nov 23, 2009 | 11.45 | 11.61 | 11.18 | 11.37 | 544,283 | +0.19(+1.73%) |
Nov 20, 2009 | 10.93 | 11.45 | 10.93 | 11.17 | 579,682 | +0.13(+1.14%) |
Nov 19, 2009 | 10.94 | 11.13 | 10.94 | 11.05 | 484,972 | -0.02(-0.17%) |
Nov 18, 2009 | 10.99 | 11.32 | 10.93 | 11.07 | 422,041 | +0.05(+0.44%) |
Nov 17, 2009 | 10.85 | 11.08 | 10.75 | 11.02 | 442,853 | +0.08(+0.71%) |
Nov 16, 2009 | 10.57 | 10.97 | 10.51 | 10.94 | 342,701 | +0.49(+4.72%) |
Nov 13, 2009 | 10.34 | 10.61 | 10.21 | 10.45 | 536,264 | -0.11(-1.01%) |
Nov 12, 2009 | 10.95 | 10.95 | 10.50 | 10.55 | 272,691 | -0.35(-3.19%) |
Nov 11, 2009 | 11.09 | 11.09 | 10.67 | 10.90 | 424,164 | -0.05(-0.44%) |
Nov 10, 2009 | 10.83 | 11.12 | 10.83 | 10.95 | 404,761 | +0.02(+0.18%) |
Nov 09, 2009 | 10.79 | 10.96 | 10.63 | 10.93 | 491,067 | +0.26(+2.45%) |
Nov 06, 2009 | 10.57 | 10.85 | 10.52 | 10.67 | 262,966 | -0.07(-0.63%) |
Nov 05, 2009 | 10.60 | 10.78 | 10.49 | 10.74 | 513,194 | +0.27(+2.59%) |
Nov 04, 2009 | 10.69 | 10.80 | 10.45 | 10.47 | 466,964 | -0.19(-1.81%) |
Nov 03, 2009 | 10.55 | 10.66 | 10.38 | 10.66 | 587,263 | +0.06(+0.55%) |