Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.51 | 11.58 | 11.20 | 11.22 | 21,079,294 | -0.31(-2.68%) |
Jan 28, 2010 | 11.83 | 11.83 | 11.48 | 11.53 | 7,726,772 | -0.11(-0.91%) |
Jan 27, 2010 | 11.58 | 11.67 | 11.44 | 11.63 | 12,035,313 | -0.05(-0.46%) |
Jan 26, 2010 | 11.70 | 11.86 | 11.64 | 11.69 | 13,155,738 | -0.21(-1.78%) |
Jan 25, 2010 | 11.94 | 11.96 | 11.83 | 11.90 | 9,217,434 | +0.18(+1.53%) |
Jan 22, 2010 | 11.96 | 12.02 | 11.72 | 11.72 | 12,862,271 | -0.24(-2.04%) |
Jan 21, 2010 | 12.36 | 12.40 | 11.96 | 11.96 | 17,086,720 | -0.41(-3.35%) |
Jan 20, 2010 | 12.45 | 12.46 | 12.28 | 12.38 | 9,176,733 | -0.38(-2.96%) |
Jan 19, 2010 | 12.57 | 12.78 | 12.52 | 12.76 | 6,021,625 | +0.19(+1.48%) |
Jan 15, 2010 | 12.70 | 12.57 | 12.57 | 12.57 | 7,931,211 | -0.27(-2.11%) |
Jan 14, 2010 | 12.78 | 12.85 | 12.75 | 12.84 | 8,175,167 | +0.16(+1.26%) |
Jan 13, 2010 | 12.59 | 12.69 | 12.48 | 12.68 | 7,917,281 | +0.19(+1.53%) |
Jan 12, 2010 | 12.58 | 12.67 | 12.46 | 12.49 | 11,484,715 | -0.43(-3.29%) |
Jan 11, 2010 | 12.95 | 12.96 | 12.82 | 12.92 | 10,467,809 | +0.13(+1.00%) |
Jan 08, 2010 | 12.68 | 12.80 | 12.62 | 12.79 | 5,668,253 | +0.15(+1.18%) |
Jan 07, 2010 | 12.64 | 12.66 | 12.55 | 12.64 | 5,880,945 | -0.06(-0.46%) |
Jan 06, 2010 | 12.66 | 12.76 | 12.64 | 12.70 | 10,637,165 | +0.05(+0.38%) |
Jan 05, 2010 | 12.66 | 12.71 | 12.56 | 12.65 | 10,345,411 | +0.04(+0.30%) |
Jan 04, 2010 | 12.50 | 12.66 | 12.49 | 12.61 | 9,341,556 | +0.47(+3.85%) |
Dec 31, 2009 | 12.26 | 12.15 | 12.15 | 12.15 | 3,899,504 | +0.02(+0.18%) |
Dec 30, 2009 | 12.11 | 12.18 | 12.05 | 12.12 | 4,566,077 | -0.01(-0.04%) |
Dec 29, 2009 | 12.25 | 12.29 | 12.13 | 12.13 | 8,240,914 | +0.12(+1.02%) |
Dec 28, 2009 | 12.04 | 12.07 | 11.95 | 12.01 | 8,197,176 | +0.03(+0.22%) |
Dec 24, 2009 | 11.88 | 11.98 | 11.84 | 11.98 | 2,214,166 | +0.24(+2.04%) |
Dec 23, 2009 | 11.70 | 11.81 | 11.69 | 11.74 | 7,213,960 | +0.16(+1.38%) |
Dec 22, 2009 | 11.65 | 11.67 | 11.56 | 11.58 | 10,177,354 | -0.31(-2.64%) |
Dec 21, 2009 | 11.85 | 11.92 | 11.82 | 11.90 | 7,263,556 | -0.09(-0.71%) |
Dec 18, 2009 | 11.95 | 11.99 | 11.81 | 11.98 | 6,261,686 | +0.07(+0.63%) |
Dec 17, 2009 | 11.88 | 11.91 | 11.81 | 11.91 | 8,843,292 | -0.20(-1.67%) |
Dec 16, 2009 | 12.12 | 12.18 | 12.07 | 12.11 | 8,373,335 | -0.03(-0.26%) |
Dec 15, 2009 | 12.15 | 12.23 | 12.09 | 12.14 | 8,198,850 | -0.18(-1.47%) |
Dec 14, 2009 | 12.32 | 12.34 | 12.29 | 12.32 | 5,559,571 | +0.11(+0.91%) |
Dec 11, 2009 | 12.30 | 12.32 | 12.18 | 12.21 | 7,247,881 | -0.06(-0.48%) |
Dec 10, 2009 | 12.28 | 12.33 | 12.23 | 12.27 | 8,711,792 | +0.14(+1.14%) |
Dec 09, 2009 | 12.08 | 12.16 | 11.98 | 12.13 | 13,097,179 | +0.07(+0.62%) |
Dec 08, 2009 | 12.17 | 12.17 | 12.00 | 12.05 | 14,358,711 | -0.24(-1.99%) |
Dec 07, 2009 | 12.24 | 12.42 | 12.23 | 12.30 | 11,580,429 | -0.21(-1.66%) |
Dec 04, 2009 | 12.71 | 12.78 | 12.37 | 12.51 | 14,975,531 | -0.05(-0.42%) |
Dec 03, 2009 | 12.77 | 12.85 | 12.56 | 12.56 | 9,927,834 | -0.14(-1.09%) |
Dec 02, 2009 | 12.72 | 12.85 | 12.68 | 12.70 | 6,737,672 | -0.01(-0.08%) |
Dec 01, 2009 | 12.69 | 12.78 | 12.62 | 12.71 | 11,890,766 | +0.30(+2.44%) |
Nov 30, 2009 | 12.29 | 12.46 | 12.25 | 12.41 | 9,084,553 | +0.27(+2.23%) |
Nov 27, 2009 | 11.95 | 12.23 | 11.83 | 12.14 | 11,283,099 | -0.62(-4.87%) |
Nov 25, 2009 | 12.65 | 12.77 | 12.58 | 12.76 | 5,787,044 | +0.31(+2.48%) |
Nov 24, 2009 | 12.53 | 12.53 | 12.34 | 12.45 | 10,074,180 | -0.20(-1.60%) |
Nov 23, 2009 | 12.74 | 12.75 | 12.61 | 12.65 | 6,720,709 | +0.26(+2.10%) |
Nov 20, 2009 | 12.26 | 12.48 | 12.23 | 12.39 | 8,056,690 | -0.12(-0.94%) |
Nov 19, 2009 | 12.57 | 12.57 | 12.33 | 12.51 | 12,564,836 | -0.27(-2.08%) |
Nov 18, 2009 | 12.83 | 12.84 | 12.68 | 12.77 | 8,911,454 | -0.06(-0.46%) |
Nov 17, 2009 | 12.70 | 12.85 | 12.61 | 12.83 | 11,233,850 | -0.20(-1.51%) |
Nov 16, 2009 | 12.89 | 13.07 | 12.89 | 13.03 | 12,404,848 | +0.21(+1.62%) |
Nov 13, 2009 | 12.64 | 12.84 | 12.58 | 12.82 | 8,025,618 | +0.24(+1.94%) |
Nov 12, 2009 | 12.82 | 12.88 | 12.54 | 12.58 | 10,740,620 | -0.26(-1.99%) |
Nov 11, 2009 | 12.88 | 12.96 | 12.78 | 12.83 | 11,861,736 | +0.05(+0.42%) |
Nov 10, 2009 | 12.67 | 12.80 | 12.65 | 12.78 | 11,930,247 | +0.04(+0.29%) |
Nov 09, 2009 | 12.60 | 12.77 | 12.58 | 12.74 | 15,810,088 | +0.55(+4.49%) |
Nov 06, 2009 | 12.02 | 12.23 | 12.00 | 12.19 | 12,859,659 | +0.27(+2.23%) |
Nov 05, 2009 | 11.94 | 12.02 | 11.89 | 11.93 | 8,826,854 | +0.06(+0.54%) |
Nov 04, 2009 | 11.94 | 12.02 | 11.84 | 11.86 | 12,147,837 | +0.10(+0.81%) |
Nov 03, 2009 | 11.56 | 11.78 | 11.46 | 11.77 | 14,405,208 | -0.08(-0.67%) |