Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.86 | 13.19 | 12.32 | 12.43 | 1,537,106 | -0.27(-2.14%) |
Jan 28, 2010 | 13.43 | 13.54 | 12.22 | 12.70 | 3,414,672 | -0.92(-6.72%) |
Jan 27, 2010 | 12.88 | 13.74 | 12.86 | 13.62 | 1,944,217 | +0.62(+4.77%) |
Jan 26, 2010 | 13.10 | 13.62 | 12.91 | 13.00 | 1,886,559 | -0.19(-1.43%) |
Jan 25, 2010 | 13.33 | 13.33 | 12.75 | 13.19 | 1,343,772 | +0.02(+0.11%) |
Jan 22, 2010 | 12.97 | 13.88 | 12.83 | 13.17 | 2,960,850 | +0.12(+0.93%) |
Jan 21, 2010 | 12.60 | 13.15 | 12.44 | 13.05 | 1,722,669 | +0.45(+3.60%) |
Jan 20, 2010 | 12.60 | 12.82 | 12.05 | 12.60 | 1,140,568 | -0.12(-0.95%) |
Jan 19, 2010 | 12.52 | 12.72 | 12.30 | 12.72 | 934,732 | +0.43(+3.51%) |
Jan 15, 2010 | 12.58 | 12.29 | 12.29 | 12.29 | 1,499,181 | -0.26(-2.05%) |
Jan 14, 2010 | 11.98 | 12.60 | 11.95 | 12.54 | 804,372 | +0.47(+3.88%) |
Jan 13, 2010 | 11.77 | 12.16 | 11.64 | 12.07 | 638,180 | +0.36(+3.03%) |
Jan 12, 2010 | 11.74 | 11.90 | 11.45 | 11.72 | 1,195,453 | -0.17(-1.40%) |
Jan 11, 2010 | 12.45 | 12.45 | 11.87 | 11.89 | 1,185,966 | -0.51(-4.09%) |
Jan 08, 2010 | 12.14 | 12.51 | 11.95 | 12.39 | 1,421,489 | -0.36(-2.79%) |
Jan 07, 2010 | 12.17 | 12.85 | 12.04 | 12.75 | 1,186,132 | +0.60(+4.92%) |
Jan 06, 2010 | 11.95 | 12.23 | 11.82 | 12.15 | 1,237,345 | +0.20(+1.71%) |
Jan 05, 2010 | 12.13 | 12.16 | 11.74 | 11.95 | 1,003,076 | -0.19(-1.56%) |
Jan 04, 2010 | 12.20 | 12.32 | 11.64 | 12.13 | 1,482,988 | +0.18(+1.52%) |
Dec 31, 2009 | 12.20 | 11.95 | 11.95 | 11.95 | 622,169 | -0.26(-2.17%) |
Dec 30, 2009 | 12.16 | 12.41 | 12.02 | 12.22 | 538,986 | -0.08(-0.62%) |
Dec 29, 2009 | 12.75 | 12.75 | 12.28 | 12.29 | 781,554 | -0.39(-3.04%) |
Dec 28, 2009 | 12.71 | 12.94 | 12.57 | 12.68 | 1,186,925 | -0.33(-2.50%) |
Dec 24, 2009 | 12.81 | 13.16 | 12.70 | 13.01 | 421,432 | +0.26(+2.02%) |
Dec 23, 2009 | 12.97 | 13.05 | 12.70 | 12.75 | 766,808 | -0.14(-1.06%) |
Dec 22, 2009 | 12.85 | 13.07 | 12.63 | 12.88 | 1,083,236 | +0.09(+0.71%) |
Dec 21, 2009 | 12.35 | 12.82 | 12.32 | 12.79 | 1,873,218 | +0.42(+3.36%) |
Dec 18, 2009 | 11.30 | 12.48 | 11.30 | 12.38 | 7,981,695 | +1.23(+11.07%) |
Dec 17, 2009 | 11.33 | 11.50 | 11.13 | 11.14 | 757,483 | -0.34(-2.96%) |
Dec 16, 2009 | 11.54 | 11.68 | 11.40 | 11.48 | 709,513 | +0.08(+0.66%) |
Dec 15, 2009 | 11.32 | 11.58 | 11.25 | 11.41 | 1,080,584 | +0.02(+0.13%) |
Dec 14, 2009 | 11.12 | 11.42 | 10.70 | 11.39 | 996,050 | +0.57(+5.24%) |
Dec 11, 2009 | 10.67 | 10.84 | 10.55 | 10.83 | 838,903 | +0.19(+1.78%) |
Dec 10, 2009 | 10.92 | 10.92 | 10.50 | 10.64 | 1,030,755 | -0.24(-2.23%) |
Dec 09, 2009 | 11.15 | 11.17 | 10.75 | 10.88 | 788,766 | -0.23(-2.04%) |
Dec 08, 2009 | 10.98 | 11.30 | 10.98 | 11.11 | 803,969 | +0.02(+0.14%) |
Dec 07, 2009 | 11.25 | 11.41 | 10.93 | 11.09 | 697,504 | -0.13(-1.15%) |
Dec 04, 2009 | 11.33 | 11.54 | 10.90 | 11.22 | 998,452 | +0.25(+2.28%) |
Dec 03, 2009 | 11.39 | 11.60 | 10.97 | 10.97 | 1,093,144 | -0.30(-2.68%) |
Dec 02, 2009 | 11.02 | 11.61 | 11.02 | 11.27 | 2,005,618 | +0.15(+1.36%) |
Dec 01, 2009 | 11.16 | 11.27 | 10.87 | 11.12 | 1,114,685 | +0.08(+0.75%) |
Nov 30, 2009 | 10.49 | 11.04 | 10.41 | 11.04 | 1,780,816 | +0.56(+5.34%) |
Nov 27, 2009 | 10.27 | 10.86 | 10.12 | 10.48 | 715,041 | -0.42(-3.89%) |
Nov 25, 2009 | 11.09 | 11.22 | 10.82 | 10.90 | 750,353 | -0.14(-1.23%) |
Nov 24, 2009 | 10.89 | 11.06 | 10.52 | 11.04 | 1,414,071 | +0.11(+0.97%) |
Nov 23, 2009 | 10.80 | 11.07 | 10.74 | 10.93 | 1,667,377 | +0.37(+3.51%) |
Nov 20, 2009 | 10.49 | 10.91 | 10.46 | 10.56 | 1,141,188 | -0.09(-0.85%) |
Nov 19, 2009 | 10.86 | 10.87 | 10.52 | 10.65 | 1,034,995 | -0.36(-3.23%) |
Nov 18, 2009 | 11.01 | 11.05 | 10.83 | 11.01 | 1,347,829 | +0.11(+0.97%) |
Nov 17, 2009 | 10.71 | 10.97 | 10.59 | 10.90 | 1,416,979 | +0.24(+2.27%) |
Nov 16, 2009 | 10.31 | 10.89 | 10.29 | 10.66 | 3,446,826 | +0.47(+4.60%) |
Nov 13, 2009 | 9.979 | 10.27 | 9.850 | 10.19 | 3,323,160 | +0.13(+1.28%) |
Nov 12, 2009 | 10.12 | 10.38 | 9.986 | 10.06 | 3,751,340 | -0.12(-1.19%) |
Nov 11, 2009 | 9.865 | 10.32 | 9.858 | 10.18 | 3,855,947 | +0.24(+2.44%) |
Nov 10, 2009 | 10.06 | 10.14 | 9.601 | 9.941 | 6,707,416 | -0.20(-2.01%) |
Nov 09, 2009 | 9.495 | 10.27 | 9.116 | 10.15 | 23,098,162 | +3.60(+55.03%) |
Nov 06, 2009 | 6.211 | 6.544 | 6.136 | 6.544 | 2,507,447 | +0.20(+3.10%) |
Nov 05, 2009 | 6.431 | 6.574 | 6.158 | 6.347 | 1,446,226 | +0.02(+0.36%) |
Nov 04, 2009 | 6.824 | 6.998 | 6.302 | 6.325 | 2,445,531 | -0.42(-6.28%) |
Nov 03, 2009 | 6.385 | 6.756 | 6.219 | 6.748 | 2,558,502 | +0.28(+4.33%) |