Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.91 | 11.13 | 10.41 | 10.61 | 1,586,606 | -0.23(-2.12%) |
Jan 28, 2010 | 11.16 | 11.21 | 10.59 | 10.84 | 1,348,456 | -0.26(-2.34%) |
Jan 27, 2010 | 11.49 | 11.70 | 10.82 | 11.10 | 2,437,317 | -0.45(-3.90%) |
Jan 26, 2010 | 11.50 | 11.82 | 11.25 | 11.55 | 904,412 | -0.03(-0.26%) |
Jan 25, 2010 | 11.65 | 11.86 | 11.49 | 11.58 | 1,174,458 | +0.06(+0.52%) |
Jan 22, 2010 | 11.89 | 12.06 | 11.45 | 11.52 | 1,320,798 | -0.42(-3.52%) |
Jan 21, 2010 | 12.35 | 12.58 | 11.93 | 11.94 | 1,684,582 | -0.42(-3.40%) |
Jan 20, 2010 | 12.50 | 12.50 | 12.23 | 12.36 | 1,500,930 | -0.34(-2.68%) |
Jan 19, 2010 | 12.36 | 12.75 | 12.33 | 12.70 | 1,502,327 | +0.21(+1.68%) |
Jan 15, 2010 | 12.92 | 12.49 | 12.49 | 12.49 | 1,711,100 | -0.42(-3.25%) |
Jan 14, 2010 | 12.65 | 13.00 | 12.59 | 12.91 | 1,479,124 | +0.25(+1.97%) |
Jan 13, 2010 | 12.61 | 12.78 | 12.32 | 12.66 | 1,585,228 | +0.04(+0.32%) |
Jan 12, 2010 | 12.90 | 13.06 | 12.54 | 12.62 | 1,606,601 | -0.47(-3.59%) |
Jan 11, 2010 | 13.51 | 13.51 | 12.95 | 13.09 | 1,248,890 | -0.19(-1.43%) |
Jan 08, 2010 | 13.08 | 13.38 | 12.96 | 13.28 | 1,165,474 | +0.09(+0.68%) |
Jan 07, 2010 | 13.26 | 13.26 | 12.95 | 13.19 | 1,772,539 | -0.12(-0.90%) |
Jan 06, 2010 | 13.01 | 13.37 | 12.93 | 13.31 | 2,303,412 | +0.29(+2.23%) |
Jan 05, 2010 | 12.48 | 13.08 | 12.13 | 13.02 | 2,492,172 | +0.62(+5.00%) |
Jan 04, 2010 | 11.95 | 12.54 | 11.95 | 12.40 | 2,329,770 | +0.65(+5.53%) |
Dec 31, 2009 | 11.74 | 11.75 | 11.75 | 11.75 | 1,668,100 | -0.02(-0.17%) |
Dec 30, 2009 | 11.59 | 11.77 | 11.55 | 11.77 | 863,032 | +0.04(+0.34%) |
Dec 29, 2009 | 11.97 | 12.03 | 11.73 | 11.73 | 952,778 | -0.23(-1.92%) |
Dec 28, 2009 | 12.09 | 12.23 | 11.80 | 11.96 | 1,192,013 | -0.11(-0.91%) |
Dec 24, 2009 | 11.99 | 12.19 | 11.95 | 12.07 | 273,079 | +0.07(+0.58%) |
Dec 23, 2009 | 12.30 | 12.30 | 11.87 | 12.00 | 951,042 | -0.13(-1.07%) |
Dec 22, 2009 | 12.10 | 12.13 | 11.83 | 12.13 | 1,205,707 | +0.09(+0.75%) |
Dec 21, 2009 | 11.70 | 12.09 | 11.70 | 12.04 | 1,365,078 | +0.47(+4.06%) |
Dec 18, 2009 | 11.80 | 11.94 | 11.50 | 11.57 | 4,130,475 | -0.07(-0.60%) |
Dec 17, 2009 | 11.75 | 11.90 | 11.56 | 11.64 | 1,575,394 | -0.18(-1.52%) |
Dec 16, 2009 | 11.50 | 11.98 | 11.50 | 11.82 | 1,741,869 | +0.38(+3.32%) |
Dec 15, 2009 | 11.38 | 11.48 | 11.29 | 11.44 | 2,373,159 | -0.06(-0.52%) |
Dec 14, 2009 | 11.52 | 11.57 | 11.44 | 11.50 | 797,711 | +0.06(+0.52%) |
Dec 11, 2009 | 11.38 | 11.44 | 11.17 | 11.44 | 1,294,267 | +0.16(+1.42%) |
Dec 10, 2009 | 11.26 | 11.45 | 11.16 | 11.28 | 1,482,518 | +0.18(+1.62%) |
Dec 09, 2009 | 11.04 | 11.17 | 10.79 | 11.10 | 2,242,796 | +0.12(+1.09%) |
Dec 08, 2009 | 11.49 | 11.49 | 10.91 | 10.98 | 1,748,553 | -0.59(-5.10%) |
Dec 07, 2009 | 11.70 | 11.80 | 11.50 | 11.57 | 1,140,947 | -0.17(-1.45%) |
Dec 04, 2009 | 12.15 | 12.38 | 11.49 | 11.74 | 2,306,713 | -0.13(-1.10%) |
Dec 03, 2009 | 12.63 | 12.70 | 11.82 | 11.87 | 2,692,600 | -0.75(-5.94%) |
Dec 02, 2009 | 12.55 | 12.75 | 12.37 | 12.62 | 2,738,360 | +0.11(+0.88%) |
Dec 01, 2009 | 12.03 | 13.12 | 12.03 | 12.51 | 3,856,566 | +0.75(+6.38%) |
Nov 30, 2009 | 11.43 | 11.78 | 11.28 | 11.76 | 2,532,815 | +0.23(+1.99%) |
Nov 27, 2009 | 11.36 | 11.68 | 11.28 | 11.53 | 1,168,642 | -0.47(-3.92%) |
Nov 25, 2009 | 11.92 | 12.09 | 11.64 | 12.00 | 1,287,168 | +0.12(+1.01%) |
Nov 24, 2009 | 12.31 | 12.34 | 11.67 | 11.88 | 2,199,716 | -0.39(-3.18%) |
Nov 23, 2009 | 12.40 | 12.76 | 12.25 | 12.27 | 1,113,489 | +0.12(+0.99%) |
Nov 20, 2009 | 12.51 | 12.56 | 12.08 | 12.15 | 1,472,935 | -0.57(-4.48%) |
Nov 19, 2009 | 13.05 | 13.13 | 12.48 | 12.72 | 1,839,004 | -0.50(-3.78%) |
Nov 18, 2009 | 13.61 | 13.63 | 13.15 | 13.22 | 2,055,806 | -0.34(-2.51%) |
Nov 17, 2009 | 13.72 | 13.87 | 13.48 | 13.56 | 1,936,635 | -0.25(-1.81%) |
Nov 16, 2009 | 13.64 | 14.02 | 13.64 | 13.81 | 3,021,244 | +0.33(+2.45%) |
Nov 13, 2009 | 13.51 | 14.08 | 13.24 | 13.48 | 2,675,598 | -0.62(-4.40%) |
Nov 12, 2009 | 14.65 | 14.66 | 13.98 | 14.10 | 1,077,150 | -0.61(-4.15%) |
Nov 11, 2009 | 14.78 | 14.93 | 14.51 | 14.71 | 1,131,287 | +0.07(+0.48%) |
Nov 10, 2009 | 14.57 | 14.83 | 14.36 | 14.64 | 682,208 | -0.04(-0.27%) |
Nov 09, 2009 | 14.62 | 14.81 | 14.50 | 14.68 | 2,390,768 | +0.31(+2.16%) |
Nov 06, 2009 | 14.15 | 14.66 | 14.11 | 14.37 | 990,505 | +0.11(+0.77%) |
Nov 05, 2009 | 14.31 | 14.54 | 14.08 | 14.26 | 1,225,620 | +0.11(+0.78%) |
Nov 04, 2009 | 14.37 | 14.72 | 14.11 | 14.15 | 1,871,517 | -0.01(-0.07%) |
Nov 03, 2009 | 13.09 | 14.24 | 12.96 | 14.16 | 2,469,029 | +0.80(+5.99%) |