Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.44 | 10.73 | 10.41 | 10.53 | 1,840,861 | +0.13(+1.22%) |
Jan 28, 2010 | 10.67 | 10.80 | 10.29 | 10.40 | 2,522,884 | -0.15(-1.42%) |
Jan 27, 2010 | 10.97 | 11.05 | 10.41 | 10.55 | 3,006,001 | -0.55(-4.99%) |
Jan 26, 2010 | 11.27 | 11.38 | 11.08 | 11.10 | 1,205,984 | -0.19(-1.66%) |
Jan 25, 2010 | 11.22 | 11.37 | 11.12 | 11.29 | 1,368,698 | +0.19(+1.69%) |
Jan 22, 2010 | 11.85 | 12.00 | 10.97 | 11.10 | 3,253,991 | -1.12(-9.19%) |
Jan 21, 2010 | 12.17 | 12.58 | 12.17 | 12.23 | 1,683,701 | -0.07(-0.61%) |
Jan 20, 2010 | 12.17 | 12.38 | 12.14 | 12.30 | 1,203,187 | -0.05(-0.42%) |
Jan 19, 2010 | 12.06 | 12.37 | 12.06 | 12.35 | 699,582 | +0.19(+1.60%) |
Jan 15, 2010 | 12.34 | 12.16 | 12.16 | 12.16 | 1,106,021 | -0.25(-2.05%) |
Jan 14, 2010 | 12.78 | 12.78 | 12.29 | 12.41 | 983,098 | -0.35(-2.76%) |
Jan 13, 2010 | 12.85 | 12.91 | 12.10 | 12.76 | 2,033,190 | +0.04(+0.35%) |
Jan 12, 2010 | 12.84 | 13.25 | 12.58 | 12.72 | 2,955,327 | -0.28(-2.13%) |
Jan 11, 2010 | 12.52 | 13.18 | 12.37 | 13.00 | 2,660,512 | +0.48(+3.83%) |
Jan 08, 2010 | 12.46 | 12.58 | 12.29 | 12.52 | 1,596,923 | +0.02(+0.18%) |
Jan 07, 2010 | 11.99 | 12.57 | 11.99 | 12.49 | 5,392,905 | +0.54(+4.51%) |
Jan 06, 2010 | 11.87 | 12.07 | 11.87 | 11.96 | 2,006,216 | +0.14(+1.20%) |
Jan 05, 2010 | 11.49 | 12.05 | 11.35 | 11.81 | 2,095,664 | +0.37(+3.21%) |
Jan 04, 2010 | 11.39 | 11.61 | 11.30 | 11.45 | 1,368,651 | +0.08(+0.72%) |
Dec 31, 2009 | 11.60 | 11.36 | 11.36 | 11.36 | 815,757 | -0.23(-2.00%) |
Dec 30, 2009 | 11.54 | 11.72 | 11.49 | 11.60 | 614,546 | -0.07(-0.58%) |
Dec 29, 2009 | 11.87 | 11.94 | 11.63 | 11.66 | 376,440 | -0.16(-1.33%) |
Dec 28, 2009 | 11.87 | 11.96 | 11.66 | 11.82 | 647,718 | -0.02(-0.19%) |
Dec 24, 2009 | 11.93 | 12.05 | 11.80 | 11.84 | 122,479 | -0.10(-0.88%) |
Dec 23, 2009 | 12.06 | 12.21 | 11.77 | 11.95 | 626,211 | -0.10(-0.87%) |
Dec 22, 2009 | 11.97 | 12.13 | 11.93 | 12.05 | 554,927 | +0.05(+0.44%) |
Dec 21, 2009 | 11.85 | 12.14 | 11.70 | 12.00 | 824,920 | +0.23(+1.97%) |
Dec 18, 2009 | 11.99 | 12.14 | 11.31 | 11.77 | 1,667,806 | -0.12(-1.01%) |
Dec 17, 2009 | 11.84 | 11.99 | 11.61 | 11.89 | 910,846 | -0.04(-0.38%) |
Dec 16, 2009 | 11.92 | 12.13 | 11.80 | 11.93 | 862,925 | +0.04(+0.38%) |
Dec 15, 2009 | 12.07 | 12.07 | 11.75 | 11.89 | 858,365 | -0.16(-1.31%) |
Dec 14, 2009 | 12.05 | 12.17 | 12.02 | 12.05 | 640,124 | -0.01(-0.06%) |
Dec 11, 2009 | 12.25 | 12.29 | 11.71 | 12.05 | 1,220,537 | -0.15(-1.23%) |
Dec 10, 2009 | 12.34 | 12.37 | 12.06 | 12.20 | 581,998 | -0.06(-0.49%) |
Dec 09, 2009 | 12.22 | 12.33 | 12.04 | 12.26 | 845,063 | +0.01(+0.06%) |
Dec 08, 2009 | 11.97 | 12.43 | 11.85 | 12.26 | 1,913,705 | +0.28(+2.38%) |
Dec 07, 2009 | 11.91 | 12.09 | 11.82 | 11.97 | 984,944 | +0.01(+0.06%) |
Dec 04, 2009 | 11.51 | 12.10 | 11.50 | 11.96 | 1,414,587 | +0.62(+5.48%) |
Dec 03, 2009 | 11.55 | 11.88 | 11.33 | 11.34 | 1,503,569 | -0.25(-2.20%) |
Dec 02, 2009 | 11.56 | 11.75 | 11.35 | 11.60 | 1,693,290 | +0.07(+0.58%) |
Dec 01, 2009 | 11.12 | 11.69 | 11.00 | 11.53 | 1,597,114 | +0.46(+4.20%) |
Nov 30, 2009 | 11.07 | 11.15 | 10.64 | 11.06 | 1,855,585 | -0.09(-0.81%) |
Nov 27, 2009 | 10.95 | 11.37 | 10.74 | 11.15 | 379,540 | -0.23(-2.04%) |
Nov 25, 2009 | 11.31 | 11.43 | 11.25 | 11.39 | 1,199,405 | +0.02(+0.20%) |
Nov 24, 2009 | 11.65 | 11.68 | 11.23 | 11.36 | 1,056,908 | -0.31(-2.69%) |
Nov 23, 2009 | 11.99 | 12.29 | 11.62 | 11.68 | 721,251 | -0.07(-0.57%) |
Nov 20, 2009 | 11.57 | 12.01 | 11.42 | 11.75 | 801,121 | +0.04(+0.32%) |
Nov 19, 2009 | 12.04 | 12.10 | 11.53 | 11.71 | 889,313 | -0.40(-3.28%) |
Nov 18, 2009 | 12.27 | 12.39 | 11.92 | 12.11 | 832,803 | -0.16(-1.28%) |
Nov 17, 2009 | 12.30 | 12.40 | 11.96 | 12.26 | 1,421,196 | -0.19(-1.50%) |
Nov 16, 2009 | 12.42 | 12.70 | 12.30 | 12.45 | 1,416,369 | +0.10(+0.79%) |
Nov 13, 2009 | 12.23 | 12.42 | 12.01 | 12.35 | 842,310 | +0.03(+0.24%) |
Nov 12, 2009 | 12.65 | 12.85 | 12.29 | 12.32 | 796,600 | -0.39(-3.06%) |
Nov 11, 2009 | 12.70 | 12.91 | 12.39 | 12.71 | 1,075,454 | +0.23(+1.86%) |
Nov 10, 2009 | 12.53 | 12.76 | 12.20 | 12.48 | 1,855,210 | -0.24(-1.88%) |
Nov 09, 2009 | 12.42 | 12.84 | 12.34 | 12.72 | 1,130,381 | +0.43(+3.47%) |
Nov 06, 2009 | 11.93 | 12.41 | 11.87 | 12.29 | 1,311,238 | +0.25(+2.05%) |
Nov 05, 2009 | 11.76 | 12.16 | 11.56 | 12.05 | 1,572,728 | +0.19(+1.58%) |
Nov 04, 2009 | 12.30 | 12.35 | 11.81 | 11.86 | 1,710,824 | -0.42(-3.41%) |
Nov 03, 2009 | 11.53 | 12.33 | 11.42 | 12.28 | 2,403,556 | +0.58(+4.99%) |