Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.97 | 13.55 | 12.97 | 13.21 | 5,383,193 | +0.26(+2.01%) |
Jan 28, 2010 | 13.31 | 13.37 | 12.79 | 12.95 | 4,067,552 | -0.32(-2.44%) |
Jan 27, 2010 | 13.53 | 13.64 | 12.94 | 13.27 | 5,080,920 | -0.37(-2.68%) |
Jan 26, 2010 | 13.90 | 14.06 | 13.62 | 13.64 | 2,571,934 | -0.30(-2.16%) |
Jan 25, 2010 | 13.83 | 14.27 | 13.67 | 13.94 | 2,916,775 | +0.21(+1.54%) |
Jan 22, 2010 | 13.90 | 14.10 | 13.67 | 13.73 | 2,900,993 | -0.14(-1.00%) |
Jan 21, 2010 | 14.04 | 14.24 | 13.76 | 13.87 | 4,916,919 | -0.12(-0.89%) |
Jan 20, 2010 | 13.98 | 14.04 | 13.85 | 13.99 | 2,655,980 | -0.19(-1.35%) |
Jan 19, 2010 | 14.07 | 14.27 | 13.95 | 14.18 | 3,690,226 | +0.12(+0.88%) |
Jan 15, 2010 | 14.30 | 14.06 | 14.06 | 14.06 | 8,952,457 | -0.20(-1.40%) |
Jan 14, 2010 | 13.46 | 14.33 | 13.44 | 14.26 | 5,956,189 | +0.80(+5.93%) |
Jan 13, 2010 | 13.41 | 13.55 | 13.32 | 13.46 | 5,238,978 | +0.09(+0.70%) |
Jan 12, 2010 | 13.64 | 13.77 | 13.33 | 13.37 | 5,144,974 | -0.35(-2.58%) |
Jan 11, 2010 | 13.85 | 13.94 | 13.64 | 13.72 | 3,832,640 | -0.02(-0.16%) |
Jan 08, 2010 | 13.92 | 14.00 | 13.70 | 13.74 | 3,321,702 | -0.26(-1.83%) |
Jan 07, 2010 | 13.74 | 14.03 | 13.57 | 14.00 | 3,443,409 | +0.19(+1.36%) |
Jan 06, 2010 | 13.32 | 13.84 | 13.29 | 13.81 | 5,540,597 | +0.49(+3.67%) |
Jan 05, 2010 | 12.71 | 13.38 | 12.70 | 13.32 | 3,525,603 | +0.61(+4.77%) |
Jan 04, 2010 | 12.59 | 12.81 | 12.58 | 12.71 | 1,708,103 | +0.21(+1.69%) |
Dec 31, 2009 | 12.79 | 12.50 | 12.50 | 12.50 | 3,579,282 | -0.24(-1.92%) |
Dec 30, 2009 | 12.68 | 12.80 | 12.60 | 12.75 | 1,135,967 | -0.00(-0.03%) |
Dec 29, 2009 | 12.84 | 12.91 | 12.74 | 12.75 | 907,132 | -0.08(-0.59%) |
Dec 28, 2009 | 12.87 | 12.94 | 12.77 | 12.83 | 898,590 | -0.01(-0.09%) |
Dec 24, 2009 | 12.74 | 12.90 | 12.70 | 12.84 | 323,838 | +0.10(+0.77%) |
Dec 23, 2009 | 12.70 | 12.79 | 12.66 | 12.74 | 958,079 | +0.07(+0.53%) |
Dec 22, 2009 | 12.50 | 12.70 | 12.44 | 12.67 | 1,986,007 | +0.17(+1.38%) |
Dec 21, 2009 | 12.52 | 12.59 | 12.33 | 12.50 | 1,580,054 | +0.06(+0.48%) |
Dec 18, 2009 | 12.48 | 12.58 | 12.23 | 12.44 | 3,729,624 | -0.01(-0.06%) |
Dec 17, 2009 | 12.15 | 12.50 | 12.06 | 12.45 | 3,369,562 | +0.11(+0.92%) |
Dec 16, 2009 | 12.16 | 12.37 | 12.06 | 12.33 | 2,959,026 | +0.22(+1.83%) |
Dec 15, 2009 | 11.94 | 12.18 | 11.94 | 12.11 | 2,577,396 | +0.09(+0.72%) |
Dec 14, 2009 | 12.05 | 12.06 | 11.99 | 12.03 | 2,832,173 | +0.26(+2.24%) |
Dec 11, 2009 | 11.65 | 11.78 | 11.53 | 11.76 | 2,156,169 | +0.27(+2.39%) |
Dec 10, 2009 | 11.54 | 11.66 | 11.44 | 11.49 | 1,027,221 | -0.00(-0.03%) |
Dec 09, 2009 | 11.42 | 11.52 | 11.29 | 11.49 | 1,923,572 | +0.08(+0.66%) |
Dec 08, 2009 | 11.55 | 11.57 | 11.27 | 11.42 | 2,237,535 | -0.25(-2.16%) |
Dec 07, 2009 | 11.96 | 11.96 | 11.63 | 11.67 | 3,345,866 | +0.00(+0.00%) |
Dec 04, 2009 | 11.78 | 11.97 | 11.39 | 11.67 | 3,039,629 | +0.14(+1.21%) |
Dec 03, 2009 | 11.64 | 11.82 | 11.52 | 11.53 | 1,446,949 | -0.17(-1.42%) |
Dec 02, 2009 | 11.59 | 11.87 | 11.54 | 11.69 | 2,971,335 | +0.13(+1.11%) |
Dec 01, 2009 | 11.50 | 11.71 | 11.43 | 11.57 | 2,784,592 | +0.20(+1.72%) |
Nov 30, 2009 | 11.40 | 11.40 | 11.23 | 11.37 | 2,965,782 | -0.08(-0.69%) |
Nov 27, 2009 | 11.26 | 11.52 | 11.18 | 11.45 | 1,228,826 | -0.23(-1.93%) |
Nov 25, 2009 | 11.59 | 11.69 | 11.49 | 11.68 | 1,397,806 | +0.09(+0.75%) |
Nov 24, 2009 | 11.54 | 11.72 | 11.44 | 11.59 | 3,342,091 | +0.02(+0.16%) |
Nov 23, 2009 | 11.81 | 11.98 | 11.52 | 11.57 | 2,485,079 | -0.06(-0.55%) |
Nov 20, 2009 | 11.57 | 11.67 | 11.46 | 11.63 | 1,846,930 | -0.00(-0.03%) |
Nov 19, 2009 | 11.84 | 11.88 | 11.53 | 11.64 | 2,890,831 | -0.33(-2.74%) |
Nov 18, 2009 | 12.13 | 12.17 | 11.93 | 11.97 | 2,972,504 | -0.23(-1.88%) |
Nov 17, 2009 | 12.09 | 12.24 | 12.01 | 12.20 | 3,884,719 | +0.01(+0.06%) |
Nov 16, 2009 | 12.20 | 12.28 | 12.07 | 12.19 | 2,644,861 | +0.13(+1.09%) |
Nov 13, 2009 | 12.16 | 12.31 | 11.97 | 12.06 | 4,264,351 | -0.03(-0.22%) |
Nov 12, 2009 | 12.27 | 12.49 | 12.07 | 12.08 | 2,461,885 | -0.23(-1.83%) |
Nov 11, 2009 | 12.43 | 12.48 | 12.25 | 12.31 | 2,835,061 | +0.01(+0.09%) |
Nov 10, 2009 | 12.32 | 12.63 | 12.06 | 12.30 | 5,599,135 | -0.14(-1.12%) |
Nov 09, 2009 | 12.06 | 12.48 | 12.03 | 12.44 | 2,849,581 | +0.45(+3.77%) |
Nov 06, 2009 | 11.63 | 12.15 | 11.63 | 11.98 | 4,436,617 | +0.22(+1.86%) |
Nov 05, 2009 | 11.72 | 11.95 | 11.61 | 11.77 | 3,818,745 | +0.17(+1.46%) |
Nov 04, 2009 | 11.74 | 11.94 | 11.54 | 11.60 | 2,602,474 | -0.06(-0.55%) |
Nov 03, 2009 | 11.48 | 11.75 | 11.37 | 11.66 | 3,377,320 | +0.06(+0.52%) |