Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.36 | 13.69 | 12.34 | 12.55 | 12,010,007 | -0.71(-5.36%) |
Jan 28, 2010 | 13.49 | 13.77 | 12.90 | 13.26 | 8,753,810 | -0.15(-1.10%) |
Jan 27, 2010 | 13.49 | 13.65 | 13.16 | 13.41 | 8,529,776 | -0.11(-0.79%) |
Jan 26, 2010 | 13.74 | 14.03 | 13.49 | 13.52 | 6,330,490 | -0.31(-2.25%) |
Jan 25, 2010 | 13.61 | 14.11 | 13.53 | 13.83 | 5,922,795 | +0.27(+1.99%) |
Jan 22, 2010 | 14.45 | 14.46 | 13.51 | 13.56 | 17,894,480 | -1.19(-8.09%) |
Jan 21, 2010 | 14.83 | 15.02 | 14.38 | 14.75 | 9,828,516 | +0.06(+0.39%) |
Jan 20, 2010 | 14.62 | 14.78 | 14.46 | 14.69 | 4,000,693 | -0.13(-0.88%) |
Jan 19, 2010 | 14.69 | 14.85 | 14.43 | 14.83 | 5,067,540 | +0.13(+0.89%) |
Jan 15, 2010 | 14.88 | 14.69 | 14.69 | 14.69 | 5,465,806 | -0.19(-1.26%) |
Jan 14, 2010 | 14.46 | 14.97 | 14.41 | 14.88 | 6,707,859 | +0.44(+3.06%) |
Jan 13, 2010 | 14.20 | 14.50 | 13.93 | 14.44 | 6,757,763 | +0.20(+1.38%) |
Jan 12, 2010 | 14.36 | 14.55 | 13.98 | 14.25 | 8,142,763 | -0.30(-2.08%) |
Jan 11, 2010 | 15.06 | 15.13 | 14.25 | 14.55 | 7,390,765 | -0.47(-3.10%) |
Jan 08, 2010 | 14.42 | 15.26 | 14.39 | 15.01 | 8,514,780 | +0.49(+3.38%) |
Jan 07, 2010 | 14.35 | 14.58 | 13.97 | 14.52 | 6,207,262 | +0.08(+0.57%) |
Jan 06, 2010 | 14.05 | 14.55 | 14.02 | 14.44 | 8,443,833 | +0.18(+1.26%) |
Jan 05, 2010 | 13.31 | 14.29 | 13.25 | 14.26 | 19,200,986 | +1.03(+7.78%) |
Jan 04, 2010 | 12.73 | 13.26 | 12.73 | 13.23 | 7,941,053 | +0.69(+5.47%) |
Dec 31, 2009 | 12.79 | 12.55 | 12.55 | 12.55 | 1,915,375 | -0.26(-2.04%) |
Dec 30, 2009 | 12.78 | 12.84 | 12.66 | 12.81 | 3,773,069 | +0.01(+0.06%) |
Dec 29, 2009 | 12.97 | 13.04 | 12.61 | 12.80 | 4,818,831 | -0.16(-1.20%) |
Dec 28, 2009 | 13.20 | 13.26 | 12.86 | 12.95 | 3,782,563 | -0.13(-1.00%) |
Dec 24, 2009 | 13.12 | 13.23 | 12.99 | 13.08 | 941,420 | +0.02(+0.13%) |
Dec 23, 2009 | 12.91 | 13.14 | 12.83 | 13.07 | 4,517,619 | +0.20(+1.52%) |
Dec 22, 2009 | 12.79 | 12.97 | 12.75 | 12.87 | 4,101,612 | +0.12(+0.96%) |
Dec 21, 2009 | 12.99 | 13.16 | 12.71 | 12.75 | 6,305,405 | -0.14(-1.08%) |
Dec 18, 2009 | 12.92 | 13.18 | 12.65 | 12.89 | 11,538,496 | +0.07(+0.51%) |
Dec 17, 2009 | 12.74 | 12.94 | 12.46 | 12.82 | 6,075,614 | -0.07(-0.57%) |
Dec 16, 2009 | 12.49 | 12.94 | 12.37 | 12.90 | 6,985,015 | +0.50(+4.02%) |
Dec 15, 2009 | 12.37 | 12.58 | 12.27 | 12.40 | 5,795,845 | -0.07(-0.59%) |
Dec 14, 2009 | 12.51 | 12.73 | 12.43 | 12.47 | 4,991,835 | +0.06(+0.46%) |
Dec 11, 2009 | 12.43 | 12.50 | 12.11 | 12.41 | 4,718,261 | +0.06(+0.46%) |
Dec 10, 2009 | 12.05 | 12.37 | 12.01 | 12.36 | 8,176,662 | +0.55(+4.69%) |
Dec 09, 2009 | 11.66 | 12.04 | 11.62 | 11.80 | 5,949,638 | +0.16(+1.40%) |
Dec 08, 2009 | 11.91 | 11.97 | 11.57 | 11.64 | 2,869,038 | -0.35(-2.92%) |
Dec 07, 2009 | 11.92 | 12.30 | 11.84 | 11.99 | 6,245,938 | +0.01(+0.07%) |
Dec 04, 2009 | 12.42 | 12.63 | 11.88 | 11.98 | 7,138,765 | -0.23(-1.87%) |
Dec 03, 2009 | 12.66 | 12.72 | 12.14 | 12.21 | 6,823,082 | -0.38(-3.04%) |
Dec 02, 2009 | 12.62 | 12.85 | 12.53 | 12.59 | 6,473,309 | -0.12(-0.96%) |
Dec 01, 2009 | 12.72 | 12.88 | 12.63 | 12.72 | 6,017,350 | +0.18(+1.43%) |
Nov 30, 2009 | 12.34 | 12.75 | 12.31 | 12.54 | 5,659,671 | +0.12(+0.98%) |
Nov 27, 2009 | 12.29 | 12.59 | 12.17 | 12.41 | 2,662,184 | -0.41(-3.18%) |
Nov 25, 2009 | 12.47 | 12.87 | 12.34 | 12.82 | 3,617,109 | +0.36(+2.88%) |
Nov 24, 2009 | 12.38 | 12.54 | 12.14 | 12.46 | 3,980,319 | +0.08(+0.66%) |
Nov 23, 2009 | 12.45 | 12.83 | 12.32 | 12.38 | 4,869,954 | +0.20(+1.67%) |
Nov 20, 2009 | 12.31 | 12.41 | 11.94 | 12.18 | 6,841,455 | -0.26(-2.10%) |
Nov 19, 2009 | 12.88 | 12.94 | 12.35 | 12.44 | 6,352,086 | -0.59(-4.50%) |
Nov 18, 2009 | 13.38 | 13.42 | 12.94 | 13.03 | 4,938,802 | -0.32(-2.38%) |
Nov 17, 2009 | 13.42 | 13.42 | 13.08 | 13.34 | 4,866,155 | -0.11(-0.85%) |
Nov 16, 2009 | 13.09 | 13.54 | 13.05 | 13.46 | 6,404,692 | +0.46(+3.51%) |
Nov 13, 2009 | 12.98 | 13.19 | 12.85 | 13.00 | 5,387,540 | +0.02(+0.19%) |
Nov 12, 2009 | 13.47 | 13.64 | 12.85 | 12.98 | 6,410,355 | -0.57(-4.21%) |
Nov 11, 2009 | 13.39 | 13.64 | 13.32 | 13.55 | 6,705,416 | +0.29(+2.15%) |
Nov 10, 2009 | 13.27 | 13.42 | 12.93 | 13.26 | 3,842,021 | -0.14(-1.03%) |
Nov 09, 2009 | 12.93 | 13.42 | 12.93 | 13.40 | 6,667,846 | +0.55(+4.25%) |
Nov 06, 2009 | 12.94 | 13.15 | 12.69 | 12.85 | 3,625,624 | -0.24(-1.80%) |
Nov 05, 2009 | 13.03 | 13.11 | 12.74 | 13.09 | 5,047,123 | +0.27(+2.10%) |
Nov 04, 2009 | 13.14 | 13.14 | 12.75 | 12.82 | 7,843,525 | -0.09(-0.69%) |
Nov 03, 2009 | 12.59 | 13.03 | 12.30 | 12.91 | 7,551,783 | +0.17(+1.34%) |