Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.71 | 12.88 | 12.06 | 12.19 | 5,174,144 | -0.41(-3.27%) |
Jan 28, 2010 | 13.30 | 13.31 | 12.41 | 12.60 | 6,690,557 | -0.70(-5.25%) |
Jan 27, 2010 | 13.24 | 13.62 | 12.91 | 13.30 | 4,066,746 | +0.13(+0.96%) |
Jan 26, 2010 | 13.30 | 13.60 | 13.15 | 13.17 | 4,391,367 | -0.12(-0.89%) |
Jan 25, 2010 | 13.33 | 13.50 | 13.15 | 13.29 | 3,663,896 | +0.08(+0.64%) |
Jan 22, 2010 | 14.19 | 14.19 | 13.15 | 13.20 | 7,373,739 | -1.01(-7.10%) |
Jan 21, 2010 | 14.37 | 14.93 | 14.20 | 14.21 | 6,156,842 | -0.08(-0.59%) |
Jan 20, 2010 | 14.40 | 14.41 | 14.12 | 14.30 | 4,502,016 | -0.16(-1.11%) |
Jan 19, 2010 | 14.37 | 14.72 | 14.31 | 14.46 | 3,984,623 | +0.12(+0.82%) |
Jan 15, 2010 | 14.91 | 14.34 | 14.34 | 14.34 | 5,639,957 | -0.61(-4.11%) |
Jan 14, 2010 | 14.37 | 15.06 | 14.32 | 14.95 | 6,322,268 | +0.52(+3.61%) |
Jan 13, 2010 | 14.31 | 14.47 | 13.96 | 14.43 | 5,839,107 | +0.13(+0.94%) |
Jan 12, 2010 | 14.21 | 14.39 | 14.00 | 14.30 | 7,279,508 | -0.04(-0.29%) |
Jan 11, 2010 | 14.82 | 14.83 | 14.26 | 14.34 | 4,375,748 | -0.42(-2.85%) |
Jan 08, 2010 | 14.69 | 14.86 | 14.58 | 14.76 | 3,091,357 | -0.03(-0.17%) |
Jan 07, 2010 | 14.69 | 14.80 | 14.47 | 14.79 | 3,964,444 | +0.03(+0.17%) |
Jan 06, 2010 | 14.64 | 14.82 | 14.52 | 14.76 | 3,994,654 | +0.07(+0.46%) |
Jan 05, 2010 | 14.89 | 14.99 | 14.64 | 14.69 | 4,706,767 | -0.18(-1.19%) |
Jan 04, 2010 | 14.85 | 14.99 | 14.69 | 14.87 | 3,626,639 | +0.25(+1.73%) |
Dec 31, 2009 | 14.84 | 14.62 | 14.62 | 14.62 | 3,518,913 | -0.25(-1.70%) |
Dec 30, 2009 | 14.97 | 15.03 | 14.81 | 14.87 | 3,210,701 | -0.13(-0.90%) |
Dec 29, 2009 | 14.84 | 15.07 | 14.62 | 15.01 | 3,537,248 | +0.23(+1.54%) |
Dec 28, 2009 | 14.78 | 14.95 | 14.66 | 14.78 | 3,682,180 | +0.12(+0.80%) |
Dec 24, 2009 | 14.51 | 14.73 | 14.43 | 14.66 | 1,682,427 | +0.30(+2.11%) |
Dec 23, 2009 | 14.41 | 14.62 | 14.10 | 14.36 | 5,925,640 | -0.10(-0.70%) |
Dec 22, 2009 | 13.47 | 14.46 | 13.26 | 14.46 | 13,418,026 | +1.73(+13.62%) |
Dec 21, 2009 | 12.70 | 12.90 | 12.58 | 12.72 | 6,011,316 | +0.27(+2.16%) |
Dec 18, 2009 | 12.45 | 12.67 | 12.24 | 12.46 | 5,408,241 | +0.32(+2.64%) |
Dec 17, 2009 | 12.04 | 12.22 | 11.86 | 12.14 | 3,768,753 | -0.09(-0.76%) |
Dec 16, 2009 | 12.16 | 12.30 | 12.12 | 12.23 | 2,351,367 | +0.13(+1.04%) |
Dec 15, 2009 | 12.13 | 12.51 | 12.04 | 12.10 | 4,736,657 | -0.07(-0.55%) |
Dec 14, 2009 | 12.16 | 12.22 | 12.12 | 12.17 | 3,395,467 | +0.34(+2.85%) |
Dec 11, 2009 | 11.84 | 12.01 | 11.70 | 11.83 | 2,250,740 | +0.03(+0.21%) |
Dec 10, 2009 | 11.69 | 11.83 | 11.54 | 11.81 | 3,758,337 | +0.28(+2.41%) |
Dec 09, 2009 | 11.17 | 11.62 | 11.09 | 11.53 | 4,998,399 | +0.38(+3.40%) |
Dec 08, 2009 | 11.07 | 11.24 | 10.94 | 11.15 | 3,077,788 | +0.00(+0.00%) |
Dec 07, 2009 | 10.89 | 11.27 | 10.88 | 11.15 | 3,642,813 | +0.26(+2.40%) |
Dec 04, 2009 | 11.04 | 11.23 | 10.78 | 10.89 | 5,746,345 | +0.07(+0.62%) |
Dec 03, 2009 | 11.03 | 11.23 | 10.78 | 10.82 | 5,087,541 | -0.20(-1.83%) |
Dec 02, 2009 | 11.02 | 11.13 | 10.94 | 11.02 | 4,187,169 | -0.14(-1.28%) |
Dec 01, 2009 | 11.28 | 11.48 | 11.14 | 11.17 | 3,471,773 | -0.03(-0.30%) |
Nov 30, 2009 | 11.19 | 11.24 | 10.95 | 11.20 | 3,113,927 | -0.03(-0.22%) |
Nov 27, 2009 | 11.00 | 11.37 | 10.75 | 11.23 | 1,471,162 | -0.16(-1.40%) |
Nov 25, 2009 | 11.27 | 11.50 | 11.23 | 11.39 | 1,979,982 | +0.13(+1.20%) |
Nov 24, 2009 | 11.67 | 11.72 | 11.22 | 11.25 | 3,606,768 | -0.47(-4.02%) |
Nov 23, 2009 | 11.71 | 11.87 | 11.61 | 11.72 | 2,592,089 | +0.25(+2.20%) |
Nov 20, 2009 | 11.45 | 11.59 | 11.36 | 11.47 | 2,667,330 | -0.10(-0.87%) |
Nov 19, 2009 | 11.87 | 11.87 | 11.30 | 11.57 | 3,582,794 | -0.40(-3.37%) |
Nov 18, 2009 | 12.12 | 12.20 | 11.93 | 11.98 | 2,471,086 | -0.16(-1.32%) |
Nov 17, 2009 | 12.13 | 12.21 | 12.02 | 12.14 | 2,833,034 | -0.08(-0.69%) |
Nov 16, 2009 | 12.27 | 12.27 | 12.06 | 12.22 | 4,793,781 | +0.03(+0.28%) |
Nov 13, 2009 | 12.14 | 12.27 | 12.05 | 12.19 | 2,394,152 | +0.03(+0.21%) |
Nov 12, 2009 | 12.36 | 12.38 | 12.09 | 12.16 | 3,141,037 | -0.21(-1.70%) |
Nov 11, 2009 | 12.51 | 12.62 | 12.33 | 12.37 | 4,127,770 | -0.06(-0.47%) |
Nov 10, 2009 | 12.40 | 12.62 | 12.20 | 12.43 | 3,095,315 | -0.05(-0.40%) |
Nov 09, 2009 | 12.23 | 12.55 | 12.18 | 12.48 | 3,318,991 | +0.45(+3.78%) |
Nov 06, 2009 | 11.82 | 12.27 | 11.78 | 12.03 | 3,563,606 | +0.09(+0.78%) |
Nov 05, 2009 | 11.66 | 12.08 | 11.59 | 11.93 | 5,406,920 | +0.46(+4.03%) |
Nov 04, 2009 | 11.62 | 11.72 | 11.45 | 11.47 | 4,028,678 | +0.08(+0.67%) |
Nov 03, 2009 | 11.39 | 11.44 | 11.20 | 11.39 | 5,776,687 | -0.13(-1.17%) |