Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.34 | 11.46 | 10.68 | 10.72 | 7,180,816 | -0.46(-4.15%) |
Jan 28, 2010 | 11.64 | 11.68 | 10.88 | 11.19 | 8,901,129 | -0.27(-2.36%) |
Jan 27, 2010 | 11.27 | 11.56 | 11.15 | 11.46 | 4,433,759 | +0.16(+1.42%) |
Jan 26, 2010 | 11.73 | 11.73 | 11.21 | 11.30 | 8,846,308 | -0.49(-4.16%) |
Jan 25, 2010 | 11.74 | 11.92 | 11.62 | 11.79 | 3,582,278 | +0.12(+1.01%) |
Jan 22, 2010 | 12.16 | 12.28 | 11.61 | 11.67 | 12,441,967 | -0.58(-4.76%) |
Jan 21, 2010 | 12.28 | 12.57 | 11.79 | 12.25 | 16,499,557 | -0.18(-1.43%) |
Jan 20, 2010 | 12.63 | 12.66 | 12.28 | 12.43 | 8,070,622 | -0.13(-1.01%) |
Jan 19, 2010 | 12.71 | 12.76 | 12.50 | 12.55 | 5,517,814 | +0.07(+0.54%) |
Jan 15, 2010 | 12.88 | 12.49 | 12.49 | 12.49 | 6,298,576 | -0.46(-3.59%) |
Jan 14, 2010 | 12.85 | 13.20 | 12.74 | 12.95 | 6,844,410 | +0.24(+1.86%) |
Jan 13, 2010 | 12.44 | 12.75 | 12.25 | 12.72 | 5,451,566 | +0.29(+2.31%) |
Jan 12, 2010 | 12.51 | 12.55 | 12.28 | 12.43 | 3,631,009 | -0.25(-2.00%) |
Jan 11, 2010 | 12.68 | 12.81 | 12.59 | 12.68 | 3,196,174 | +0.01(+0.07%) |
Jan 08, 2010 | 12.61 | 12.74 | 12.46 | 12.67 | 3,637,949 | +0.22(+1.76%) |
Jan 07, 2010 | 12.52 | 12.61 | 12.28 | 12.45 | 3,358,391 | -0.14(-1.14%) |
Jan 06, 2010 | 12.64 | 12.83 | 12.55 | 12.60 | 4,306,115 | -0.12(-0.93%) |
Jan 05, 2010 | 12.58 | 12.73 | 12.42 | 12.72 | 6,046,743 | +0.19(+1.55%) |
Jan 04, 2010 | 12.21 | 12.59 | 12.18 | 12.52 | 5,813,318 | +0.53(+4.44%) |
Dec 31, 2009 | 12.06 | 11.99 | 11.99 | 11.99 | 3,287,418 | -0.09(-0.77%) |
Dec 30, 2009 | 11.94 | 12.08 | 11.81 | 12.08 | 2,406,556 | +0.16(+1.35%) |
Dec 29, 2009 | 11.89 | 11.95 | 11.70 | 11.92 | 2,277,476 | +0.03(+0.21%) |
Dec 28, 2009 | 12.06 | 12.08 | 11.74 | 11.90 | 1,813,467 | -0.16(-1.33%) |
Dec 24, 2009 | 12.00 | 12.09 | 11.98 | 12.06 | 497,908 | +0.06(+0.49%) |
Dec 23, 2009 | 12.05 | 12.14 | 11.87 | 12.00 | 2,419,467 | +0.05(+0.42%) |
Dec 22, 2009 | 12.04 | 12.16 | 11.90 | 11.95 | 2,617,539 | -0.05(-0.42%) |
Dec 21, 2009 | 11.88 | 12.11 | 11.86 | 12.00 | 3,739,541 | +0.21(+1.79%) |
Dec 18, 2009 | 11.70 | 11.82 | 11.59 | 11.79 | 6,661,892 | +0.36(+3.18%) |
Dec 17, 2009 | 11.78 | 11.81 | 11.41 | 11.42 | 4,111,358 | -0.38(-3.22%) |
Dec 16, 2009 | 11.49 | 11.90 | 11.49 | 11.80 | 4,318,683 | +0.38(+3.33%) |
Dec 15, 2009 | 11.79 | 11.90 | 11.39 | 11.42 | 5,842,066 | -0.43(-3.64%) |
Dec 14, 2009 | 11.74 | 11.86 | 11.53 | 11.85 | 2,804,700 | +0.31(+2.71%) |
Dec 11, 2009 | 11.63 | 11.74 | 11.42 | 11.54 | 3,914,935 | -0.05(-0.44%) |
Dec 10, 2009 | 11.83 | 11.99 | 11.56 | 11.59 | 4,541,687 | -0.26(-2.21%) |
Dec 09, 2009 | 11.61 | 11.86 | 11.55 | 11.85 | 5,045,346 | +0.23(+1.96%) |
Dec 08, 2009 | 11.67 | 11.81 | 11.52 | 11.63 | 4,399,279 | -0.07(-0.58%) |
Dec 07, 2009 | 11.49 | 11.89 | 11.49 | 11.69 | 6,480,139 | +0.16(+1.39%) |
Dec 04, 2009 | 11.52 | 11.76 | 11.10 | 11.53 | 7,960,583 | +0.19(+1.71%) |
Dec 03, 2009 | 11.35 | 11.68 | 11.25 | 11.34 | 5,625,504 | +0.01(+0.08%) |
Dec 02, 2009 | 11.15 | 11.54 | 11.03 | 11.33 | 9,255,539 | +0.21(+1.90%) |
Dec 01, 2009 | 10.51 | 11.14 | 10.47 | 11.12 | 10,303,623 | +0.72(+6.90%) |
Nov 30, 2009 | 10.32 | 10.42 | 10.08 | 10.40 | 4,209,905 | +0.04(+0.41%) |
Nov 27, 2009 | 10.19 | 10.48 | 10.15 | 10.36 | 2,342,529 | -0.23(-2.15%) |
Nov 25, 2009 | 10.63 | 10.76 | 10.54 | 10.59 | 3,498,361 | +0.01(+0.08%) |
Nov 24, 2009 | 10.48 | 10.64 | 10.45 | 10.58 | 4,560,326 | +0.08(+0.72%) |
Nov 23, 2009 | 10.48 | 10.60 | 10.32 | 10.50 | 5,527,714 | +0.24(+2.30%) |
Nov 20, 2009 | 10.27 | 10.33 | 10.12 | 10.27 | 4,560,244 | -0.07(-0.65%) |
Nov 19, 2009 | 10.43 | 10.46 | 10.05 | 10.33 | 6,481,880 | -0.28(-2.63%) |
Nov 18, 2009 | 10.54 | 10.65 | 10.48 | 10.61 | 4,675,349 | +0.04(+0.40%) |
Nov 17, 2009 | 10.42 | 10.58 | 10.39 | 10.57 | 3,030,307 | +0.08(+0.81%) |
Nov 16, 2009 | 10.30 | 10.60 | 10.27 | 10.48 | 5,508,959 | +0.28(+2.73%) |
Nov 13, 2009 | 10.15 | 10.27 | 10.01 | 10.21 | 3,537,601 | +0.05(+0.50%) |
Nov 12, 2009 | 10.21 | 10.45 | 10.10 | 10.16 | 3,743,931 | -0.13(-1.23%) |
Nov 11, 2009 | 10.31 | 10.59 | 10.20 | 10.28 | 7,028,607 | +0.08(+0.83%) |
Nov 10, 2009 | 10.24 | 10.37 | 10.06 | 10.20 | 5,295,591 | -0.13(-1.23%) |
Nov 09, 2009 | 10.35 | 10.56 | 10.23 | 10.32 | 8,492,240 | +0.18(+1.75%) |
Nov 06, 2009 | 9.547 | 10.24 | 9.530 | 10.15 | 24,925,720 | +0.88(+9.48%) |
Nov 05, 2009 | 9.006 | 9.344 | 8.837 | 9.268 | 9,845,225 | +0.54(+6.20%) |
Nov 04, 2009 | 9.023 | 9.074 | 8.719 | 8.727 | 5,209,053 | -0.07(-0.77%) |
Nov 03, 2009 | 8.618 | 8.812 | 8.491 | 8.795 | 4,169,326 | +0.08(+0.87%) |