Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.54 | 10.72 | 10.04 | 10.10 | 3,241,952 | -0.55(-5.15%) |
Jan 28, 2010 | 10.69 | 10.72 | 10.29 | 10.64 | 2,351,788 | +0.05(+0.46%) |
Jan 27, 2010 | 10.40 | 10.63 | 10.20 | 10.60 | 2,085,697 | +0.23(+2.25%) |
Jan 26, 2010 | 10.49 | 10.67 | 10.36 | 10.36 | 2,237,905 | -0.16(-1.50%) |
Jan 25, 2010 | 10.73 | 10.82 | 10.35 | 10.52 | 4,325,819 | -0.08(-0.78%) |
Jan 22, 2010 | 11.08 | 11.17 | 10.48 | 10.60 | 6,463,743 | -0.57(-5.07%) |
Jan 21, 2010 | 11.36 | 11.52 | 11.10 | 11.17 | 4,920,438 | -0.22(-1.97%) |
Jan 20, 2010 | 11.23 | 11.40 | 11.16 | 11.39 | 2,077,588 | +0.11(+0.96%) |
Jan 19, 2010 | 11.46 | 11.50 | 11.19 | 11.29 | 4,678,208 | -0.19(-1.67%) |
Jan 15, 2010 | 11.46 | 11.48 | 11.48 | 11.48 | 3,285,475 | +0.03(+0.29%) |
Jan 14, 2010 | 11.36 | 11.47 | 11.15 | 11.44 | 3,626,926 | +0.07(+0.66%) |
Jan 13, 2010 | 11.38 | 11.50 | 11.12 | 11.37 | 2,805,452 | -0.03(-0.22%) |
Jan 12, 2010 | 11.55 | 11.63 | 11.33 | 11.39 | 3,514,799 | -0.30(-2.56%) |
Jan 11, 2010 | 11.89 | 11.89 | 11.49 | 11.69 | 2,961,765 | +0.00(+0.00%) |
Jan 08, 2010 | 11.71 | 11.74 | 11.54 | 11.69 | 3,401,945 | -0.03(-0.28%) |
Jan 07, 2010 | 11.69 | 11.82 | 11.58 | 11.73 | 4,824,025 | +0.04(+0.36%) |
Jan 06, 2010 | 11.47 | 11.73 | 11.44 | 11.69 | 4,936,533 | +0.21(+1.81%) |
Jan 05, 2010 | 11.44 | 11.54 | 11.34 | 11.48 | 4,893,144 | +0.07(+0.58%) |
Jan 04, 2010 | 11.03 | 11.44 | 10.95 | 11.41 | 4,640,732 | +0.49(+4.50%) |
Dec 31, 2009 | 10.95 | 10.92 | 10.92 | 10.92 | 1,768,769 | -0.06(-0.53%) |
Dec 30, 2009 | 10.90 | 10.98 | 10.74 | 10.98 | 3,261,020 | +0.07(+0.61%) |
Dec 29, 2009 | 11.03 | 11.03 | 10.90 | 10.91 | 1,703,599 | -0.07(-0.61%) |
Dec 28, 2009 | 10.94 | 11.06 | 10.94 | 10.98 | 1,893,198 | +0.02(+0.15%) |
Dec 24, 2009 | 10.99 | 11.00 | 10.93 | 10.96 | 1,246,356 | -0.01(-0.08%) |
Dec 23, 2009 | 11.12 | 11.14 | 10.92 | 10.97 | 2,649,724 | -0.05(-0.45%) |
Dec 22, 2009 | 11.23 | 11.23 | 10.99 | 11.02 | 2,852,852 | -0.22(-1.93%) |
Dec 21, 2009 | 11.02 | 11.24 | 10.97 | 11.24 | 3,520,001 | +0.27(+2.51%) |
Dec 18, 2009 | 11.05 | 11.11 | 10.93 | 10.96 | 4,638,767 | -0.05(-0.45%) |
Dec 17, 2009 | 11.04 | 11.16 | 10.98 | 11.01 | 2,402,536 | -0.21(-1.88%) |
Dec 16, 2009 | 11.29 | 11.31 | 11.07 | 11.22 | 3,204,836 | +0.05(+0.48%) |
Dec 15, 2009 | 11.34 | 11.37 | 11.11 | 11.17 | 2,800,201 | -0.23(-2.04%) |
Dec 14, 2009 | 11.37 | 11.40 | 11.22 | 11.40 | 2,982,875 | -0.01(-0.07%) |
Dec 11, 2009 | 11.57 | 11.63 | 11.34 | 11.41 | 3,696,198 | -0.13(-1.15%) |
Dec 10, 2009 | 11.13 | 11.62 | 11.07 | 11.54 | 3,998,785 | +0.42(+3.74%) |
Dec 09, 2009 | 11.07 | 11.21 | 10.99 | 11.13 | 2,327,262 | +0.02(+0.23%) |
Dec 08, 2009 | 11.24 | 11.26 | 11.07 | 11.10 | 2,291,641 | -0.26(-2.27%) |
Dec 07, 2009 | 11.39 | 11.54 | 11.29 | 11.36 | 2,717,106 | -0.03(-0.29%) |
Dec 04, 2009 | 11.45 | 11.50 | 11.10 | 11.39 | 3,942,341 | +0.12(+1.11%) |
Dec 03, 2009 | 11.36 | 11.45 | 11.22 | 11.27 | 3,617,406 | -0.01(-0.07%) |
Dec 02, 2009 | 11.36 | 11.50 | 11.20 | 11.28 | 3,476,521 | -0.05(-0.44%) |
Dec 01, 2009 | 11.73 | 11.77 | 11.24 | 11.33 | 5,064,051 | -0.19(-1.66%) |
Nov 30, 2009 | 11.24 | 11.58 | 11.18 | 11.52 | 4,206,287 | +0.35(+3.13%) |
Nov 27, 2009 | 11.19 | 11.42 | 10.92 | 11.17 | 3,119,901 | -0.37(-3.24%) |
Nov 25, 2009 | 11.82 | 11.93 | 11.38 | 11.54 | 4,560,638 | -0.13(-1.14%) |
Nov 24, 2009 | 12.53 | 12.54 | 11.37 | 11.68 | 13,389,482 | -0.86(-6.84%) |
Nov 23, 2009 | 12.69 | 12.70 | 12.42 | 12.53 | 4,195,614 | +0.07(+0.53%) |
Nov 20, 2009 | 12.61 | 12.63 | 12.41 | 12.47 | 4,302,497 | -0.25(-1.96%) |
Nov 19, 2009 | 12.81 | 12.86 | 12.52 | 12.72 | 4,939,630 | -0.22(-1.74%) |
Nov 18, 2009 | 12.72 | 13.05 | 12.65 | 12.94 | 4,264,368 | +0.22(+1.70%) |
Nov 17, 2009 | 12.62 | 12.80 | 12.57 | 12.73 | 2,828,560 | +0.06(+0.46%) |
Nov 16, 2009 | 12.88 | 12.88 | 12.64 | 12.67 | 2,986,832 | +0.00(+0.00%) |
Nov 13, 2009 | 12.67 | 12.88 | 12.61 | 12.67 | 3,327,408 | -0.01(-0.07%) |
Nov 12, 2009 | 12.83 | 12.86 | 12.61 | 12.68 | 6,514,057 | -0.36(-2.75%) |
Nov 11, 2009 | 13.05 | 13.07 | 12.75 | 13.03 | 2,790,700 | +0.28(+2.22%) |
Nov 10, 2009 | 13.26 | 13.26 | 12.65 | 12.75 | 3,948,795 | -0.23(-1.79%) |
Nov 09, 2009 | 12.68 | 13.08 | 12.64 | 12.98 | 6,154,497 | +0.63(+5.12%) |
Nov 06, 2009 | 11.69 | 12.57 | 11.61 | 12.35 | 7,206,855 | +1.24(+11.16%) |
Nov 05, 2009 | 11.53 | 11.64 | 10.87 | 11.11 | 4,957,068 | -0.35(-3.05%) |
Nov 04, 2009 | 11.73 | 11.87 | 11.44 | 11.46 | 2,732,673 | -0.11(-0.94%) |
Nov 03, 2009 | 11.39 | 11.59 | 11.04 | 11.57 | 2,197,055 | +0.10(+0.87%) |