Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.10 | 12.36 | 11.19 | 11.32 | 6,370,915 | -0.46(-3.90%) |
Jan 28, 2010 | 12.91 | 12.99 | 11.55 | 11.78 | 7,062,169 | -0.97(-7.61%) |
Jan 27, 2010 | 13.03 | 13.46 | 12.25 | 12.75 | 5,415,001 | -0.41(-3.12%) |
Jan 26, 2010 | 13.02 | 13.49 | 12.51 | 13.16 | 5,047,984 | +0.02(+0.15%) |
Jan 25, 2010 | 13.42 | 13.84 | 12.85 | 13.14 | 4,900,532 | +0.02(+0.15%) |
Jan 22, 2010 | 13.67 | 14.32 | 12.97 | 13.12 | 6,545,074 | -0.87(-6.20%) |
Jan 21, 2010 | 15.48 | 15.50 | 13.96 | 13.99 | 6,210,392 | -1.63(-10.45%) |
Jan 20, 2010 | 15.91 | 15.97 | 15.24 | 15.62 | 4,295,605 | -0.55(-3.40%) |
Jan 19, 2010 | 15.44 | 16.19 | 15.11 | 16.17 | 3,749,778 | +0.56(+3.59%) |
Jan 15, 2010 | 16.53 | 15.61 | 15.61 | 15.61 | 4,015,300 | -0.92(-5.57%) |
Jan 14, 2010 | 16.64 | 16.89 | 16.45 | 16.53 | 2,131,031 | -0.10(-0.60%) |
Jan 13, 2010 | 16.70 | 16.81 | 15.92 | 16.63 | 3,776,990 | +0.25(+1.53%) |
Jan 12, 2010 | 16.88 | 17.09 | 16.12 | 16.38 | 6,726,928 | -1.67(-9.25%) |
Jan 11, 2010 | 18.39 | 18.77 | 17.60 | 18.05 | 5,241,227 | +0.22(+1.23%) |
Jan 08, 2010 | 16.81 | 17.92 | 16.80 | 17.83 | 4,538,269 | +0.82(+4.82%) |
Jan 07, 2010 | 17.09 | 17.23 | 16.70 | 17.01 | 3,924,321 | -0.37(-2.13%) |
Jan 06, 2010 | 16.96 | 17.48 | 16.96 | 17.38 | 4,917,068 | +0.47(+2.78%) |
Jan 05, 2010 | 17.30 | 17.48 | 16.61 | 16.91 | 6,488,499 | -0.31(-1.80%) |
Jan 04, 2010 | 16.71 | 17.30 | 16.55 | 17.22 | 4,422,565 | +1.03(+6.36%) |
Dec 31, 2009 | 16.33 | 16.19 | 16.19 | 16.19 | 2,075,700 | -0.19(-1.16%) |
Dec 30, 2009 | 16.29 | 16.39 | 15.80 | 16.38 | 5,419,522 | -0.04(-0.24%) |
Dec 29, 2009 | 16.53 | 16.75 | 16.10 | 16.42 | 3,484,052 | +0.08(+0.49%) |
Dec 28, 2009 | 16.66 | 16.90 | 16.17 | 16.34 | 3,457,132 | -0.13(-0.79%) |
Dec 24, 2009 | 16.48 | 16.66 | 16.36 | 16.47 | 2,081,825 | +0.14(+0.88%) |
Dec 23, 2009 | 15.87 | 16.40 | 15.65 | 16.33 | 4,070,224 | +0.59(+3.72%) |
Dec 22, 2009 | 15.44 | 15.80 | 14.67 | 15.74 | 7,147,858 | +0.20(+1.29%) |
Dec 21, 2009 | 15.73 | 16.10 | 15.52 | 15.54 | 6,478,743 | +0.12(+0.78%) |
Dec 18, 2009 | 14.70 | 15.44 | 14.45 | 15.42 | 9,319,217 | +1.03(+7.16%) |
Dec 17, 2009 | 14.10 | 14.61 | 14.01 | 14.39 | 5,492,540 | -0.02(-0.14%) |
Dec 16, 2009 | 13.33 | 14.45 | 13.33 | 14.41 | 11,014,963 | +1.32(+10.08%) |
Dec 15, 2009 | 12.83 | 13.43 | 12.71 | 13.09 | 5,285,998 | -0.34(-2.53%) |
Dec 14, 2009 | 13.45 | 13.55 | 12.80 | 13.43 | 8,769,467 | +0.82(+6.50%) |
Dec 11, 2009 | 11.75 | 12.74 | 11.70 | 12.61 | 10,346,621 | +1.13(+9.84%) |
Dec 10, 2009 | 11.07 | 11.71 | 11.05 | 11.48 | 7,934,386 | +0.53(+4.84%) |
Dec 09, 2009 | 10.51 | 10.96 | 10.37 | 10.95 | 3,913,826 | +0.51(+4.89%) |
Dec 08, 2009 | 10.43 | 10.70 | 10.20 | 10.44 | 3,156,938 | -0.22(-2.06%) |
Dec 07, 2009 | 10.20 | 10.86 | 10.19 | 10.66 | 4,231,903 | +0.34(+3.29%) |
Dec 04, 2009 | 10.81 | 10.88 | 9.970 | 10.32 | 5,571,381 | -0.08(-0.77%) |
Dec 03, 2009 | 10.90 | 10.90 | 10.36 | 10.40 | 4,079,807 | -0.46(-4.24%) |
Dec 02, 2009 | 10.21 | 10.86 | 10.15 | 10.86 | 5,257,745 | +0.69(+6.78%) |
Dec 01, 2009 | 9.960 | 10.32 | 9.840 | 10.17 | 4,388,409 | +0.42(+4.31%) |
Nov 30, 2009 | 9.760 | 9.920 | 9.550 | 9.750 | 3,220,230 | +0.01(+0.10%) |
Nov 27, 2009 | 9.300 | 9.920 | 9.280 | 9.740 | 2,984,262 | -0.36(-3.56%) |
Nov 25, 2009 | 9.860 | 10.15 | 9.820 | 10.10 | 3,652,297 | +0.33(+3.38%) |
Nov 24, 2009 | 9.700 | 9.860 | 9.464 | 9.770 | 2,463,746 | -0.01(-0.10%) |
Nov 23, 2009 | 10.16 | 10.23 | 9.660 | 9.780 | 3,736,312 | -0.11(-1.11%) |
Nov 20, 2009 | 9.580 | 9.890 | 9.560 | 9.890 | 3,996,068 | +0.14(+1.44%) |
Nov 19, 2009 | 9.990 | 10.03 | 9.500 | 9.750 | 5,513,472 | -0.51(-4.97%) |
Nov 18, 2009 | 10.08 | 10.35 | 9.920 | 10.26 | 4,929,928 | +0.36(+3.64%) |
Nov 17, 2009 | 9.400 | 9.960 | 9.250 | 9.900 | 4,157,220 | +0.41(+4.32%) |
Nov 16, 2009 | 9.260 | 9.620 | 9.260 | 9.490 | 3,918,817 | +0.40(+4.40%) |
Nov 13, 2009 | 9.010 | 9.190 | 8.860 | 9.090 | 3,093,115 | +0.07(+0.78%) |
Nov 12, 2009 | 9.240 | 9.480 | 8.990 | 9.020 | 3,303,631 | -0.37(-3.94%) |
Nov 11, 2009 | 9.440 | 9.660 | 9.300 | 9.390 | 3,163,209 | +0.08(+0.86%) |
Nov 10, 2009 | 9.410 | 9.540 | 9.072 | 9.310 | 3,797,833 | -0.17(-1.79%) |
Nov 09, 2009 | 9.230 | 9.480 | 9.200 | 9.480 | 3,995,711 | +0.49(+5.45%) |
Nov 06, 2009 | 8.650 | 9.190 | 8.620 | 8.990 | 3,530,929 | +0.05(+0.56%) |
Nov 05, 2009 | 8.690 | 8.940 | 8.590 | 8.940 | 4,253,961 | +0.42(+4.93%) |
Nov 04, 2009 | 8.990 | 9.060 | 8.460 | 8.520 | 4,923,547 | -0.18(-2.07%) |
Nov 03, 2009 | 8.340 | 8.760 | 8.161 | 8.700 | 6,099,985 | +0.25(+2.96%) |