Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.78 | 12.15 | 11.59 | 11.65 | 2,538,034 | -0.08(-0.69%) |
Jan 28, 2010 | 11.97 | 12.09 | 11.42 | 11.73 | 1,614,648 | -0.20(-1.66%) |
Jan 27, 2010 | 11.96 | 12.57 | 11.67 | 11.93 | 3,280,952 | +0.19(+1.61%) |
Jan 26, 2010 | 11.17 | 11.94 | 11.17 | 11.74 | 3,038,198 | +0.46(+4.08%) |
Jan 25, 2010 | 11.45 | 11.45 | 10.93 | 11.28 | 2,205,657 | +0.05(+0.48%) |
Jan 22, 2010 | 11.36 | 11.88 | 11.21 | 11.23 | 2,368,040 | -0.23(-2.05%) |
Jan 21, 2010 | 12.00 | 12.30 | 11.45 | 11.46 | 3,355,510 | -0.54(-4.51%) |
Jan 20, 2010 | 12.11 | 12.35 | 11.77 | 12.00 | 3,226,621 | -0.35(-2.85%) |
Jan 19, 2010 | 12.03 | 12.37 | 11.93 | 12.36 | 2,249,552 | +0.33(+2.78%) |
Jan 15, 2010 | 12.53 | 12.02 | 12.02 | 12.02 | 2,857,993 | -0.56(-4.44%) |
Jan 14, 2010 | 12.42 | 12.72 | 12.27 | 12.58 | 1,944,214 | +0.05(+0.36%) |
Jan 13, 2010 | 12.61 | 12.68 | 12.15 | 12.54 | 2,749,386 | +0.04(+0.29%) |
Jan 12, 2010 | 13.06 | 13.25 | 12.26 | 12.50 | 3,412,192 | -0.73(-5.52%) |
Jan 11, 2010 | 12.73 | 13.41 | 12.67 | 13.23 | 3,267,468 | +0.51(+3.97%) |
Jan 08, 2010 | 12.71 | 12.80 | 12.40 | 12.73 | 1,999,577 | -0.08(-0.63%) |
Jan 07, 2010 | 12.30 | 12.82 | 12.25 | 12.81 | 2,498,969 | +0.40(+3.20%) |
Jan 06, 2010 | 12.15 | 12.56 | 12.06 | 12.41 | 2,861,060 | +0.27(+2.23%) |
Jan 05, 2010 | 11.77 | 12.51 | 11.72 | 12.14 | 4,875,234 | +0.39(+3.30%) |
Jan 04, 2010 | 11.41 | 11.90 | 11.26 | 11.75 | 2,811,868 | +0.60(+5.42%) |
Dec 31, 2009 | 11.39 | 11.15 | 11.15 | 11.15 | 2,400,289 | -0.24(-2.14%) |
Dec 30, 2009 | 10.91 | 11.50 | 10.87 | 11.39 | 3,009,405 | +0.45(+4.12%) |
Dec 29, 2009 | 11.10 | 11.19 | 10.82 | 10.94 | 1,680,436 | -0.08(-0.74%) |
Dec 28, 2009 | 11.01 | 11.05 | 10.92 | 11.02 | 1,630,036 | +0.05(+0.49%) |
Dec 24, 2009 | 10.90 | 11.24 | 10.90 | 10.97 | 1,150,239 | +0.05(+0.50%) |
Dec 23, 2009 | 10.81 | 10.92 | 10.34 | 10.91 | 5,152,595 | +0.97(+9.70%) |
Dec 22, 2009 | 9.894 | 10.08 | 9.650 | 9.948 | 2,992,422 | +0.22(+2.22%) |
Dec 21, 2009 | 9.632 | 9.777 | 9.362 | 9.731 | 3,796,976 | +0.35(+3.75%) |
Dec 18, 2009 | 9.524 | 10.02 | 9.109 | 9.380 | 4,534,341 | +0.14(+1.46%) |
Dec 17, 2009 | 9.551 | 9.551 | 9.226 | 9.244 | 2,035,505 | -0.32(-3.39%) |
Dec 16, 2009 | 9.037 | 9.695 | 9.037 | 9.569 | 4,325,617 | +0.46(+5.05%) |
Dec 15, 2009 | 8.721 | 9.127 | 8.582 | 9.109 | 2,865,355 | +0.37(+4.23%) |
Dec 14, 2009 | 8.532 | 8.793 | 8.523 | 8.739 | 2,329,348 | +0.45(+5.44%) |
Dec 11, 2009 | 8.279 | 8.333 | 8.099 | 8.288 | 1,897,992 | +0.10(+1.21%) |
Dec 10, 2009 | 8.018 | 8.406 | 8.009 | 8.189 | 4,931,636 | +0.11(+1.34%) |
Dec 09, 2009 | 8.099 | 8.135 | 7.874 | 8.081 | 2,927,259 | -0.05(-0.55%) |
Dec 08, 2009 | 8.027 | 8.379 | 7.774 | 8.126 | 2,990,082 | +0.10(+1.24%) |
Dec 07, 2009 | 7.765 | 8.144 | 7.765 | 8.027 | 3,373,366 | +0.16(+2.06%) |
Dec 04, 2009 | 7.801 | 8.027 | 7.522 | 7.864 | 1,820,570 | +0.15(+1.99%) |
Dec 03, 2009 | 7.765 | 7.937 | 7.711 | 7.711 | 1,361,966 | +0.03(+0.35%) |
Dec 02, 2009 | 7.756 | 7.919 | 7.567 | 7.684 | 997,031 | -0.07(-0.93%) |
Dec 01, 2009 | 7.828 | 7.937 | 7.648 | 7.756 | 1,175,358 | +0.14(+1.90%) |
Nov 30, 2009 | 7.846 | 7.919 | 7.522 | 7.612 | 1,920,635 | -0.29(-3.65%) |
Nov 27, 2009 | 7.657 | 8.000 | 7.504 | 7.901 | 689,455 | -0.21(-2.56%) |
Nov 25, 2009 | 8.045 | 8.153 | 8.018 | 8.108 | 918,886 | +0.10(+1.24%) |
Nov 24, 2009 | 8.018 | 8.252 | 7.874 | 8.009 | 960,781 | -0.03(-0.34%) |
Nov 23, 2009 | 8.090 | 8.207 | 7.973 | 8.036 | 1,376,691 | +0.23(+3.01%) |
Nov 20, 2009 | 7.991 | 7.991 | 7.540 | 7.801 | 1,130,117 | -0.17(-2.15%) |
Nov 19, 2009 | 8.261 | 8.270 | 7.837 | 7.973 | 1,628,029 | -0.37(-4.43%) |
Nov 18, 2009 | 8.532 | 8.582 | 8.261 | 8.342 | 1,648,403 | -0.27(-3.14%) |
Nov 17, 2009 | 8.568 | 8.640 | 8.329 | 8.613 | 1,105,843 | +0.00(+0.00%) |
Nov 16, 2009 | 8.234 | 8.678 | 8.090 | 8.613 | 1,762,936 | +0.54(+6.70%) |
Nov 13, 2009 | 8.153 | 8.270 | 8.018 | 8.072 | 1,924,639 | +0.04(+0.45%) |
Nov 12, 2009 | 8.063 | 8.297 | 7.991 | 8.036 | 1,836,135 | -0.07(-0.89%) |
Nov 11, 2009 | 7.946 | 8.252 | 7.946 | 8.108 | 2,392,091 | +0.29(+3.69%) |
Nov 10, 2009 | 7.747 | 7.946 | 7.639 | 7.819 | 1,900,986 | +0.04(+0.46%) |
Nov 09, 2009 | 7.405 | 7.851 | 7.341 | 7.783 | 2,293,575 | +0.41(+5.63%) |
Nov 06, 2009 | 7.188 | 7.585 | 7.188 | 7.368 | 2,161,816 | -0.08(-1.09%) |
Nov 05, 2009 | 6.954 | 7.468 | 6.954 | 7.450 | 2,572,999 | +0.55(+7.97%) |
Nov 04, 2009 | 7.242 | 7.441 | 6.854 | 6.899 | 3,192,329 | -0.30(-4.14%) |
Nov 03, 2009 | 6.954 | 7.224 | 6.800 | 7.197 | 3,769,639 | +0.18(+2.57%) |