Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.81 | 13.15 | 12.69 | 12.78 | 4,548,570 | +0.02(+0.13%) |
Jan 28, 2010 | 12.76 | 12.95 | 12.48 | 12.76 | 4,582,241 | +0.11(+0.86%) |
Jan 27, 2010 | 12.20 | 12.74 | 12.02 | 12.65 | 6,953,803 | +0.45(+3.70%) |
Jan 26, 2010 | 12.21 | 12.25 | 11.88 | 12.20 | 5,040,971 | +0.26(+2.17%) |
Jan 25, 2010 | 12.14 | 12.17 | 11.66 | 11.94 | 4,226,224 | -0.06(-0.49%) |
Jan 22, 2010 | 12.48 | 12.67 | 11.98 | 12.00 | 4,669,810 | -0.51(-4.08%) |
Jan 21, 2010 | 12.80 | 12.88 | 12.46 | 12.51 | 3,412,504 | -0.30(-2.35%) |
Jan 20, 2010 | 12.83 | 12.88 | 12.54 | 12.81 | 2,765,951 | -0.11(-0.84%) |
Jan 19, 2010 | 12.95 | 12.99 | 12.67 | 12.92 | 2,704,207 | +0.13(+0.98%) |
Jan 15, 2010 | 13.14 | 12.80 | 12.80 | 12.80 | 3,990,310 | -0.32(-2.42%) |
Jan 14, 2010 | 13.05 | 13.29 | 13.00 | 13.11 | 4,344,275 | -0.05(-0.38%) |
Jan 13, 2010 | 13.19 | 13.25 | 12.85 | 13.16 | 5,580,033 | +0.02(+0.13%) |
Jan 12, 2010 | 13.38 | 13.38 | 12.57 | 13.15 | 12,494,789 | -0.55(-4.03%) |
Jan 11, 2010 | 13.66 | 13.77 | 13.32 | 13.70 | 9,416,727 | +0.34(+2.57%) |
Jan 08, 2010 | 13.08 | 13.41 | 12.96 | 13.36 | 6,756,877 | +0.14(+1.08%) |
Jan 07, 2010 | 12.41 | 13.62 | 12.38 | 13.21 | 14,552,801 | +1.20(+10.03%) |
Jan 06, 2010 | 12.08 | 12.11 | 11.87 | 12.01 | 3,128,791 | -0.08(-0.69%) |
Jan 05, 2010 | 11.65 | 12.13 | 11.26 | 12.09 | 8,093,919 | +0.37(+3.14%) |
Jan 04, 2010 | 11.62 | 11.74 | 11.37 | 11.72 | 3,861,705 | +0.28(+2.49%) |
Dec 31, 2009 | 11.60 | 11.44 | 11.44 | 11.44 | 2,793,970 | -0.12(-1.01%) |
Dec 30, 2009 | 11.38 | 11.67 | 11.34 | 11.56 | 3,564,727 | +0.02(+0.14%) |
Dec 29, 2009 | 11.57 | 11.63 | 11.30 | 11.54 | 2,307,566 | -0.02(-0.14%) |
Dec 28, 2009 | 11.81 | 11.88 | 11.44 | 11.56 | 2,661,248 | -0.22(-1.85%) |
Dec 24, 2009 | 11.83 | 11.83 | 11.72 | 11.78 | 1,782,735 | +0.03(+0.21%) |
Dec 23, 2009 | 11.75 | 12.09 | 11.56 | 11.75 | 7,428,987 | +0.21(+1.81%) |
Dec 22, 2009 | 10.88 | 11.69 | 10.80 | 11.54 | 7,792,857 | +0.74(+6.89%) |
Dec 21, 2009 | 11.04 | 11.04 | 10.65 | 10.80 | 6,405,113 | -0.15(-1.38%) |
Dec 18, 2009 | 11.09 | 11.25 | 10.49 | 10.95 | 24,493,260 | -0.17(-1.50%) |
Dec 17, 2009 | 11.21 | 11.32 | 11.01 | 11.11 | 5,974,215 | -0.26(-2.28%) |
Dec 16, 2009 | 10.75 | 11.51 | 10.71 | 11.37 | 10,618,389 | +0.65(+6.08%) |
Dec 15, 2009 | 10.92 | 11.00 | 10.68 | 10.72 | 5,359,385 | -0.33(-2.95%) |
Dec 14, 2009 | 10.96 | 11.06 | 10.95 | 11.05 | 3,359,369 | -0.05(-0.45%) |
Dec 11, 2009 | 10.86 | 11.11 | 10.75 | 11.10 | 4,595,290 | +0.28(+2.55%) |
Dec 10, 2009 | 10.99 | 11.06 | 10.78 | 10.82 | 2,106,935 | -0.10(-0.92%) |
Dec 09, 2009 | 11.00 | 11.02 | 10.79 | 10.92 | 2,736,447 | +0.01(+0.08%) |
Dec 08, 2009 | 10.96 | 11.18 | 10.85 | 10.91 | 3,029,640 | -0.12(-1.06%) |
Dec 07, 2009 | 11.42 | 11.44 | 10.96 | 11.03 | 4,311,612 | -0.34(-3.01%) |
Dec 04, 2009 | 11.45 | 11.58 | 11.14 | 11.37 | 5,013,293 | +0.16(+1.42%) |
Dec 03, 2009 | 11.55 | 11.55 | 11.18 | 11.21 | 6,429,692 | -0.30(-2.61%) |
Dec 02, 2009 | 11.86 | 11.89 | 11.41 | 11.52 | 6,142,422 | +0.07(+0.58%) |
Dec 01, 2009 | 11.42 | 11.72 | 11.34 | 11.45 | 4,818,920 | +0.12(+1.03%) |
Nov 30, 2009 | 11.43 | 11.52 | 11.18 | 11.33 | 2,926,941 | -0.06(-0.51%) |
Nov 27, 2009 | 11.27 | 11.58 | 11.21 | 11.39 | 1,681,720 | -0.21(-1.80%) |
Nov 25, 2009 | 11.52 | 11.71 | 11.43 | 11.60 | 2,676,948 | +0.12(+1.02%) |
Nov 24, 2009 | 11.77 | 11.77 | 11.42 | 11.48 | 4,286,960 | -0.23(-2.00%) |
Nov 23, 2009 | 11.98 | 12.18 | 11.54 | 11.72 | 5,487,041 | -0.09(-0.78%) |
Nov 20, 2009 | 11.93 | 12.08 | 11.68 | 11.81 | 5,224,163 | -0.42(-3.42%) |
Nov 19, 2009 | 12.41 | 12.41 | 11.88 | 12.23 | 4,601,489 | -0.23(-1.81%) |
Nov 18, 2009 | 12.37 | 12.80 | 12.30 | 12.45 | 3,695,363 | -0.03(-0.27%) |
Nov 17, 2009 | 12.59 | 12.74 | 12.36 | 12.49 | 3,295,938 | -0.25(-1.97%) |
Nov 16, 2009 | 12.70 | 12.94 | 12.62 | 12.74 | 3,271,205 | +0.20(+1.60%) |
Nov 13, 2009 | 12.68 | 12.84 | 12.41 | 12.54 | 3,655,114 | -0.07(-0.53%) |
Nov 12, 2009 | 13.15 | 13.15 | 12.50 | 12.60 | 5,536,004 | -0.49(-3.77%) |
Nov 11, 2009 | 12.65 | 13.16 | 12.59 | 13.10 | 8,779,419 | +0.82(+6.68%) |
Nov 10, 2009 | 12.70 | 12.83 | 12.16 | 12.28 | 5,398,020 | -0.42(-3.29%) |
Nov 09, 2009 | 12.55 | 12.72 | 12.39 | 12.70 | 5,542,097 | +0.23(+1.81%) |
Nov 06, 2009 | 12.44 | 12.99 | 12.24 | 12.47 | 6,602,302 | -0.31(-2.42%) |
Nov 05, 2009 | 12.80 | 13.34 | 12.42 | 12.78 | 5,326,791 | +0.19(+1.53%) |
Nov 04, 2009 | 12.64 | 13.10 | 12.47 | 12.59 | 6,588,177 | +0.10(+0.80%) |
Nov 03, 2009 | 11.72 | 12.52 | 11.71 | 12.49 | 5,304,505 | +0.54(+4.48%) |