Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.14 | 13.29 | 12.71 | 12.76 | 29,070,340 | -0.37(-2.85%) |
Jan 28, 2010 | 13.57 | 13.74 | 12.92 | 13.14 | 31,500,462 | -0.37(-2.77%) |
Jan 27, 2010 | 13.16 | 13.56 | 13.08 | 13.51 | 24,998,126 | +0.35(+2.63%) |
Jan 26, 2010 | 13.18 | 13.21 | 12.73 | 13.16 | 38,024,128 | -0.05(-0.37%) |
Jan 25, 2010 | 13.21 | 13.40 | 13.08 | 13.21 | 25,048,862 | +0.11(+0.86%) |
Jan 22, 2010 | 13.79 | 13.79 | 13.06 | 13.10 | 23,334,970 | -0.73(-5.31%) |
Jan 21, 2010 | 14.01 | 14.29 | 13.77 | 13.83 | 23,894,450 | -0.12(-0.86%) |
Jan 20, 2010 | 13.86 | 14.00 | 13.65 | 13.95 | 22,845,738 | -0.01(-0.10%) |
Jan 19, 2010 | 13.69 | 13.97 | 13.59 | 13.97 | 26,812,930 | +0.09(+0.66%) |
Jan 15, 2010 | 14.29 | 13.88 | 13.88 | 13.88 | 23,296,304 | -0.38(-2.67%) |
Jan 14, 2010 | 14.30 | 14.38 | 14.16 | 14.26 | 19,918,972 | -0.08(-0.54%) |
Jan 13, 2010 | 14.36 | 14.53 | 14.23 | 14.34 | 22,612,982 | +0.10(+0.69%) |
Jan 12, 2010 | 14.36 | 14.46 | 14.13 | 14.24 | 22,898,468 | -0.23(-1.56%) |
Jan 11, 2010 | 14.55 | 14.72 | 14.27 | 14.46 | 36,253,544 | +0.42(+3.02%) |
Jan 08, 2010 | 13.73 | 14.06 | 13.67 | 14.04 | 16,200,742 | +0.23(+1.64%) |
Jan 07, 2010 | 13.64 | 13.83 | 13.59 | 13.81 | 13,970,819 | +0.13(+0.98%) |
Jan 06, 2010 | 13.81 | 13.96 | 13.63 | 13.68 | 19,052,652 | -0.18(-1.27%) |
Jan 05, 2010 | 14.01 | 14.16 | 13.74 | 13.86 | 25,587,488 | +0.05(+0.36%) |
Jan 04, 2010 | 13.74 | 13.94 | 13.63 | 13.81 | 23,431,554 | +0.18(+1.29%) |
Dec 31, 2009 | 13.62 | 13.63 | 13.63 | 13.63 | 11,760,924 | -0.02(-0.16%) |
Dec 30, 2009 | 13.48 | 13.67 | 13.42 | 13.65 | 9,951,226 | +0.09(+0.68%) |
Dec 29, 2009 | 13.57 | 13.66 | 13.52 | 13.56 | 7,750,033 | -0.02(-0.16%) |
Dec 28, 2009 | 13.71 | 13.71 | 13.49 | 13.58 | 10,261,581 | -0.04(-0.26%) |
Dec 24, 2009 | 13.63 | 13.71 | 13.58 | 13.62 | 4,055,814 | +0.02(+0.16%) |
Dec 23, 2009 | 13.74 | 13.76 | 13.56 | 13.59 | 14,285,610 | +0.01(+0.10%) |
Dec 22, 2009 | 13.39 | 13.67 | 13.34 | 13.58 | 17,138,816 | +0.30(+2.23%) |
Dec 21, 2009 | 13.11 | 13.41 | 13.11 | 13.28 | 14,385,071 | +0.25(+1.89%) |
Dec 18, 2009 | 13.15 | 13.19 | 12.92 | 13.04 | 23,457,448 | +0.01(+0.05%) |
Dec 17, 2009 | 13.19 | 13.21 | 13.02 | 13.03 | 19,635,934 | -0.18(-1.39%) |
Dec 16, 2009 | 13.43 | 13.64 | 13.19 | 13.21 | 28,347,020 | -0.09(-0.69%) |
Dec 15, 2009 | 13.30 | 13.45 | 13.07 | 13.31 | 16,910,188 | +0.01(+0.11%) |
Dec 14, 2009 | 13.16 | 13.38 | 13.14 | 13.29 | 17,751,346 | +0.25(+1.95%) |
Dec 11, 2009 | 13.04 | 13.25 | 12.95 | 13.04 | 21,525,376 | +0.18(+1.43%) |
Dec 10, 2009 | 12.92 | 13.10 | 12.81 | 12.85 | 21,818,036 | +0.09(+0.72%) |
Dec 09, 2009 | 12.60 | 12.76 | 12.28 | 12.76 | 22,988,156 | +0.13(+1.06%) |
Dec 08, 2009 | 12.82 | 12.92 | 12.53 | 12.63 | 18,832,728 | -0.35(-2.72%) |
Dec 07, 2009 | 13.00 | 13.32 | 12.93 | 12.98 | 30,723,590 | +0.04(+0.33%) |
Dec 04, 2009 | 12.67 | 13.12 | 12.63 | 12.94 | 34,329,696 | +0.52(+4.21%) |
Dec 03, 2009 | 12.57 | 12.63 | 12.35 | 12.42 | 26,171,152 | -0.16(-1.29%) |
Dec 02, 2009 | 12.15 | 12.61 | 12.15 | 12.58 | 27,555,724 | +0.44(+3.61%) |
Dec 01, 2009 | 11.79 | 12.20 | 11.79 | 12.14 | 21,277,342 | +0.37(+3.12%) |
Nov 30, 2009 | 11.76 | 11.80 | 11.54 | 11.77 | 15,956,690 | +0.07(+0.60%) |
Nov 27, 2009 | 11.58 | 11.79 | 11.47 | 11.70 | 7,915,653 | -0.20(-1.66%) |
Nov 25, 2009 | 11.68 | 11.97 | 11.68 | 11.90 | 12,996,293 | +0.23(+2.00%) |
Nov 24, 2009 | 11.65 | 11.77 | 11.59 | 11.67 | 12,051,384 | +0.03(+0.24%) |
Nov 23, 2009 | 11.77 | 11.93 | 11.58 | 11.64 | 16,203,636 | +0.06(+0.49%) |
Nov 20, 2009 | 11.65 | 11.67 | 11.55 | 11.58 | 13,437,202 | -0.11(-0.97%) |
Nov 19, 2009 | 11.77 | 11.82 | 11.58 | 11.70 | 16,316,647 | -0.20(-1.66%) |
Nov 18, 2009 | 11.94 | 12.15 | 11.84 | 11.89 | 19,795,668 | -0.08(-0.65%) |
Nov 17, 2009 | 11.75 | 12.02 | 11.74 | 11.97 | 15,660,438 | +0.08(+0.65%) |
Nov 16, 2009 | 11.82 | 11.96 | 11.74 | 11.89 | 21,652,968 | +0.14(+1.20%) |
Nov 13, 2009 | 11.66 | 11.84 | 11.59 | 11.75 | 20,314,442 | +0.15(+1.28%) |
Nov 12, 2009 | 11.37 | 11.68 | 11.35 | 11.60 | 26,416,508 | +0.11(+0.92%) |
Nov 11, 2009 | 11.20 | 11.52 | 11.12 | 11.50 | 23,200,450 | +0.35(+3.10%) |
Nov 10, 2009 | 11.00 | 11.17 | 10.95 | 11.15 | 11,316,197 | +0.00(+0.00%) |
Nov 09, 2009 | 10.83 | 11.17 | 10.81 | 11.15 | 14,091,558 | +0.35(+3.27%) |
Nov 06, 2009 | 10.60 | 10.93 | 10.56 | 10.80 | 12,717,918 | +0.02(+0.20%) |
Nov 05, 2009 | 10.58 | 10.87 | 10.57 | 10.78 | 17,165,660 | +0.28(+2.69%) |
Nov 04, 2009 | 10.49 | 10.60 | 10.36 | 10.50 | 19,976,870 | +0.20(+1.92%) |
Nov 03, 2009 | 10.21 | 10.32 | 10.11 | 10.30 | 20,713,566 | +0.05(+0.48%) |