Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.42 | 11.54 | 10.75 | 10.80 | 7,130,883 | -0.47(-4.15%) |
Jan 28, 2010 | 11.72 | 11.76 | 10.96 | 11.26 | 8,839,233 | -0.27(-2.36%) |
Jan 27, 2010 | 11.35 | 11.64 | 11.23 | 11.54 | 4,402,928 | +0.16(+1.42%) |
Jan 26, 2010 | 11.81 | 11.81 | 11.29 | 11.37 | 8,784,793 | -0.49(-4.16%) |
Jan 25, 2010 | 11.82 | 12.00 | 11.70 | 11.87 | 3,557,368 | +0.12(+1.01%) |
Jan 22, 2010 | 12.24 | 12.37 | 11.69 | 11.75 | 12,355,450 | -0.59(-4.76%) |
Jan 21, 2010 | 12.37 | 12.66 | 11.87 | 12.34 | 16,384,825 | -0.18(-1.43%) |
Jan 20, 2010 | 12.72 | 12.75 | 12.36 | 12.51 | 8,014,501 | -0.13(-1.01%) |
Jan 19, 2010 | 12.80 | 12.85 | 12.58 | 12.64 | 5,479,445 | +0.07(+0.54%) |
Jan 15, 2010 | 12.97 | 12.57 | 12.57 | 12.57 | 6,254,778 | -0.47(-3.59%) |
Jan 14, 2010 | 12.94 | 13.29 | 12.83 | 13.04 | 6,796,816 | +0.24(+1.86%) |
Jan 13, 2010 | 12.53 | 12.84 | 12.34 | 12.80 | 5,413,658 | +0.29(+2.31%) |
Jan 12, 2010 | 12.60 | 12.64 | 12.37 | 12.51 | 3,605,760 | -0.26(-2.00%) |
Jan 11, 2010 | 12.77 | 12.90 | 12.68 | 12.77 | 3,173,949 | +0.01(+0.07%) |
Jan 08, 2010 | 12.70 | 12.83 | 12.55 | 12.76 | 3,612,652 | +0.22(+1.76%) |
Jan 07, 2010 | 12.61 | 12.70 | 12.36 | 12.54 | 3,335,037 | -0.14(-1.14%) |
Jan 06, 2010 | 12.73 | 12.92 | 12.64 | 12.69 | 4,276,172 | -0.12(-0.93%) |
Jan 05, 2010 | 12.67 | 12.82 | 12.51 | 12.80 | 6,004,696 | +0.20(+1.55%) |
Jan 04, 2010 | 12.29 | 12.68 | 12.27 | 12.61 | 5,772,894 | +0.54(+4.44%) |
Dec 31, 2009 | 12.14 | 12.07 | 12.07 | 12.07 | 3,264,558 | -0.09(-0.77%) |
Dec 30, 2009 | 12.02 | 12.17 | 11.89 | 12.17 | 2,389,821 | +0.16(+1.35%) |
Dec 29, 2009 | 11.97 | 12.04 | 11.78 | 12.00 | 2,261,639 | +0.03(+0.21%) |
Dec 28, 2009 | 12.15 | 12.17 | 11.83 | 11.98 | 1,800,857 | -0.16(-1.33%) |
Dec 24, 2009 | 12.08 | 12.17 | 12.06 | 12.14 | 494,446 | +0.06(+0.49%) |
Dec 23, 2009 | 12.13 | 12.23 | 11.95 | 12.08 | 2,402,642 | +0.05(+0.42%) |
Dec 22, 2009 | 12.12 | 12.24 | 11.98 | 12.03 | 2,599,338 | -0.05(-0.42%) |
Dec 21, 2009 | 11.96 | 12.19 | 11.94 | 12.08 | 3,713,538 | +0.21(+1.79%) |
Dec 18, 2009 | 11.78 | 11.90 | 11.67 | 11.87 | 6,615,567 | +0.37(+3.18%) |
Dec 17, 2009 | 11.86 | 11.89 | 11.49 | 11.50 | 4,082,769 | -0.38(-3.22%) |
Dec 16, 2009 | 11.57 | 11.99 | 11.57 | 11.89 | 4,288,652 | +0.38(+3.33%) |
Dec 15, 2009 | 11.88 | 11.98 | 11.47 | 11.50 | 5,801,442 | -0.43(-3.64%) |
Dec 14, 2009 | 11.82 | 11.94 | 11.61 | 11.94 | 2,785,197 | +0.31(+2.71%) |
Dec 11, 2009 | 11.72 | 11.83 | 11.50 | 11.62 | 3,887,712 | -0.05(-0.44%) |
Dec 10, 2009 | 11.91 | 12.07 | 11.64 | 11.67 | 4,510,106 | -0.26(-2.21%) |
Dec 09, 2009 | 11.69 | 11.94 | 11.63 | 11.94 | 5,010,262 | +0.23(+1.96%) |
Dec 08, 2009 | 11.75 | 11.89 | 11.60 | 11.71 | 4,368,687 | -0.07(-0.58%) |
Dec 07, 2009 | 11.57 | 11.97 | 11.57 | 11.77 | 6,435,079 | +0.16(+1.39%) |
Dec 04, 2009 | 11.60 | 11.84 | 11.18 | 11.61 | 7,905,228 | +0.20(+1.71%) |
Dec 03, 2009 | 11.43 | 11.77 | 11.32 | 11.42 | 5,586,386 | +0.01(+0.07%) |
Dec 02, 2009 | 11.23 | 11.62 | 11.10 | 11.41 | 9,191,179 | +0.21(+1.90%) |
Dec 01, 2009 | 10.58 | 11.22 | 10.54 | 11.20 | 10,231,975 | +0.72(+6.91%) |
Nov 30, 2009 | 10.39 | 10.49 | 10.15 | 10.47 | 4,180,630 | +0.04(+0.41%) |
Nov 27, 2009 | 10.26 | 10.55 | 10.22 | 10.43 | 2,326,240 | -0.23(-2.15%) |
Nov 25, 2009 | 10.71 | 10.83 | 10.62 | 10.66 | 3,474,034 | +0.01(+0.08%) |
Nov 24, 2009 | 10.55 | 10.71 | 10.52 | 10.65 | 4,528,615 | +0.08(+0.72%) |
Nov 23, 2009 | 10.56 | 10.68 | 10.40 | 10.58 | 5,489,276 | +0.24(+2.30%) |
Nov 20, 2009 | 10.34 | 10.40 | 10.19 | 10.34 | 4,528,534 | -0.07(-0.65%) |
Nov 19, 2009 | 10.50 | 10.53 | 10.12 | 10.40 | 6,436,808 | -0.28(-2.63%) |
Nov 18, 2009 | 10.61 | 10.72 | 10.55 | 10.69 | 4,642,838 | +0.04(+0.40%) |
Nov 17, 2009 | 10.49 | 10.65 | 10.46 | 10.64 | 3,009,235 | +0.09(+0.81%) |
Nov 16, 2009 | 10.37 | 10.68 | 10.34 | 10.56 | 5,470,652 | +0.28(+2.73%) |
Nov 13, 2009 | 10.22 | 10.34 | 10.08 | 10.28 | 3,513,001 | +0.05(+0.50%) |
Nov 12, 2009 | 10.28 | 10.52 | 10.18 | 10.23 | 3,717,897 | -0.13(-1.23%) |
Nov 11, 2009 | 10.38 | 10.66 | 10.27 | 10.35 | 6,979,732 | +0.09(+0.83%) |
Nov 10, 2009 | 10.31 | 10.45 | 10.13 | 10.27 | 5,258,767 | -0.13(-1.23%) |
Nov 09, 2009 | 10.42 | 10.63 | 10.30 | 10.40 | 8,433,187 | +0.18(+1.75%) |
Nov 06, 2009 | 9.614 | 10.31 | 9.597 | 10.22 | 24,752,396 | +0.88(+9.48%) |
Nov 05, 2009 | 9.069 | 9.410 | 8.899 | 9.333 | 9,776,765 | +0.54(+6.20%) |
Nov 04, 2009 | 9.086 | 9.137 | 8.780 | 8.788 | 5,172,831 | -0.07(-0.77%) |
Nov 03, 2009 | 8.678 | 8.874 | 8.550 | 8.857 | 4,140,334 | +0.08(+0.87%) |