Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.44 | 12.81 | 12.44 | 12.64 | 1,156,901 | +0.24(+1.91%) |
Jan 28, 2010 | 12.59 | 12.60 | 12.40 | 12.40 | 715,971 | -0.18(-1.40%) |
Jan 27, 2010 | 12.63 | 12.69 | 12.37 | 12.58 | 708,646 | -0.11(-0.90%) |
Jan 26, 2010 | 12.82 | 13.02 | 12.63 | 12.69 | 679,019 | -0.21(-1.60%) |
Jan 25, 2010 | 12.76 | 13.00 | 12.66 | 12.90 | 1,021,374 | +0.27(+2.11%) |
Jan 22, 2010 | 12.83 | 13.22 | 12.50 | 12.63 | 1,401,298 | -0.22(-1.72%) |
Jan 21, 2010 | 13.21 | 13.50 | 12.78 | 12.85 | 1,067,621 | -0.34(-2.60%) |
Jan 20, 2010 | 13.42 | 13.45 | 12.89 | 13.20 | 915,192 | -0.33(-2.43%) |
Jan 19, 2010 | 13.27 | 13.60 | 13.19 | 13.53 | 966,758 | +0.34(+2.55%) |
Jan 15, 2010 | 13.20 | 13.19 | 13.19 | 13.19 | 782,607 | +0.01(+0.06%) |
Jan 14, 2010 | 13.44 | 13.44 | 13.09 | 13.18 | 580,259 | -0.31(-2.32%) |
Jan 13, 2010 | 13.36 | 13.60 | 13.08 | 13.50 | 779,716 | +0.16(+1.20%) |
Jan 12, 2010 | 13.55 | 13.63 | 13.07 | 13.34 | 1,062,146 | -0.36(-2.62%) |
Jan 11, 2010 | 13.89 | 13.99 | 13.46 | 13.69 | 1,198,873 | -0.13(-0.94%) |
Jan 08, 2010 | 14.05 | 14.10 | 13.78 | 13.82 | 797,705 | -0.30(-2.11%) |
Jan 07, 2010 | 14.53 | 14.53 | 13.99 | 14.12 | 1,407,335 | -0.36(-2.48%) |
Jan 06, 2010 | 14.28 | 14.65 | 14.28 | 14.48 | 1,262,592 | +0.13(+0.90%) |
Jan 05, 2010 | 14.22 | 14.56 | 14.09 | 14.35 | 1,184,623 | +0.08(+0.59%) |
Jan 04, 2010 | 14.31 | 14.52 | 14.08 | 14.27 | 1,293,851 | +0.18(+1.30%) |
Dec 31, 2009 | 14.45 | 14.08 | 14.08 | 14.08 | 904,308 | -0.40(-2.74%) |
Dec 30, 2009 | 15.10 | 15.10 | 14.31 | 14.48 | 1,673,660 | -0.68(-4.48%) |
Dec 29, 2009 | 15.30 | 15.37 | 15.11 | 15.16 | 684,463 | -0.12(-0.80%) |
Dec 28, 2009 | 15.10 | 15.40 | 15.10 | 15.28 | 994,921 | +0.19(+1.26%) |
Dec 24, 2009 | 15.03 | 15.23 | 14.97 | 15.09 | 451,581 | +0.02(+0.15%) |
Dec 23, 2009 | 14.63 | 15.08 | 14.63 | 15.07 | 1,077,709 | +0.36(+2.44%) |
Dec 22, 2009 | 14.66 | 14.82 | 14.47 | 14.71 | 1,017,685 | +0.05(+0.31%) |
Dec 21, 2009 | 14.53 | 14.73 | 14.35 | 14.66 | 1,402,987 | +0.28(+1.96%) |
Dec 18, 2009 | 14.59 | 14.60 | 14.05 | 14.38 | 2,260,465 | -0.11(-0.79%) |
Dec 17, 2009 | 14.26 | 14.76 | 14.14 | 14.50 | 2,072,836 | +0.14(+0.96%) |
Dec 16, 2009 | 14.18 | 14.54 | 14.11 | 14.36 | 1,349,658 | +0.33(+2.34%) |
Dec 15, 2009 | 14.00 | 14.18 | 13.82 | 14.03 | 1,659,675 | -0.01(-0.05%) |
Dec 14, 2009 | 13.97 | 14.22 | 13.97 | 14.04 | 1,547,682 | +0.32(+2.34%) |
Dec 11, 2009 | 13.56 | 13.89 | 13.52 | 13.72 | 1,518,400 | +0.31(+2.28%) |
Dec 10, 2009 | 13.43 | 13.56 | 13.29 | 13.41 | 883,792 | +0.10(+0.75%) |
Dec 09, 2009 | 13.39 | 13.54 | 13.22 | 13.31 | 1,114,373 | -0.10(-0.74%) |
Dec 08, 2009 | 13.18 | 13.56 | 13.08 | 13.41 | 1,524,263 | +0.13(+0.98%) |
Dec 07, 2009 | 13.17 | 13.35 | 13.05 | 13.28 | 1,261,835 | +0.21(+1.64%) |
Dec 04, 2009 | 13.13 | 13.38 | 12.60 | 13.07 | 1,340,894 | +0.29(+2.27%) |
Dec 03, 2009 | 12.92 | 13.08 | 12.62 | 12.78 | 2,035,997 | -0.21(-1.64%) |
Dec 02, 2009 | 13.18 | 13.24 | 12.67 | 12.99 | 2,153,187 | -0.14(-1.05%) |
Dec 01, 2009 | 13.09 | 13.43 | 13.06 | 13.13 | 1,786,567 | +0.16(+1.24%) |
Nov 30, 2009 | 12.90 | 13.09 | 12.59 | 12.97 | 2,124,738 | +0.08(+0.59%) |
Nov 27, 2009 | 12.55 | 13.22 | 12.49 | 12.89 | 1,182,263 | -0.19(-1.46%) |
Nov 25, 2009 | 12.55 | 13.13 | 12.43 | 13.08 | 2,424,194 | +0.63(+5.02%) |
Nov 24, 2009 | 12.61 | 12.68 | 12.10 | 12.46 | 1,475,539 | -0.08(-0.61%) |
Nov 23, 2009 | 12.21 | 12.73 | 12.10 | 12.53 | 3,004,257 | +0.58(+4.85%) |
Nov 20, 2009 | 11.59 | 12.05 | 11.46 | 11.95 | 4,952,372 | +1.05(+9.66%) |
Nov 19, 2009 | 10.84 | 11.02 | 10.69 | 10.90 | 978,815 | -0.21(-1.86%) |
Nov 18, 2009 | 10.99 | 11.15 | 10.86 | 11.11 | 1,011,337 | +0.03(+0.28%) |
Nov 17, 2009 | 11.09 | 11.30 | 10.80 | 11.08 | 3,794,725 | +0.90(+8.85%) |
Nov 16, 2009 | 10.21 | 10.31 | 9.969 | 10.18 | 1,507,830 | +0.11(+1.06%) |
Nov 13, 2009 | 9.824 | 10.11 | 9.710 | 10.07 | 2,123,789 | +0.18(+1.85%) |
Nov 12, 2009 | 10.42 | 10.64 | 9.840 | 9.885 | 1,290,958 | -0.59(-5.61%) |
Nov 11, 2009 | 11.01 | 11.14 | 10.38 | 10.47 | 1,347,326 | -0.41(-3.79%) |
Nov 10, 2009 | 10.80 | 11.09 | 10.73 | 10.89 | 605,320 | +0.07(+0.64%) |
Nov 09, 2009 | 10.36 | 10.84 | 10.25 | 10.82 | 891,725 | +0.61(+5.98%) |
Nov 06, 2009 | 10.08 | 10.36 | 9.901 | 10.21 | 1,022,399 | +0.34(+3.48%) |
Nov 05, 2009 | 9.885 | 10.31 | 9.595 | 9.862 | 1,151,482 | -0.22(-2.20%) |
Nov 04, 2009 | 10.47 | 10.56 | 10.07 | 10.08 | 1,142,276 | -0.27(-2.58%) |
Nov 03, 2009 | 10.26 | 10.41 | 10.08 | 10.35 | 911,859 | -0.11(-1.02%) |