Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.85 | 11.01 | 10.53 | 10.59 | 4,365,515 | -0.63(-5.63%) |
Jan 28, 2010 | 11.30 | 11.30 | 11.20 | 11.22 | 5,445,170 | +0.23(+2.08%) |
Jan 27, 2010 | 10.75 | 11.02 | 10.60 | 10.99 | 4,865,963 | +0.11(+0.97%) |
Jan 26, 2010 | 11.01 | 11.17 | 10.87 | 10.89 | 3,005,730 | -0.27(-2.39%) |
Jan 25, 2010 | 11.20 | 11.28 | 11.06 | 11.16 | 5,367,453 | +0.57(+5.38%) |
Jan 22, 2010 | 10.79 | 10.94 | 10.54 | 10.59 | 7,859,748 | -0.69(-6.15%) |
Jan 21, 2010 | 11.82 | 11.92 | 11.27 | 11.28 | 6,550,978 | -0.97(-7.89%) |
Jan 20, 2010 | 12.35 | 12.38 | 12.05 | 12.25 | 3,533,001 | -0.49(-3.84%) |
Jan 19, 2010 | 12.59 | 12.77 | 12.58 | 12.73 | 4,059,184 | +0.17(+1.33%) |
Jan 15, 2010 | 12.82 | 12.57 | 12.57 | 12.57 | 2,703,972 | -0.42(-3.24%) |
Jan 14, 2010 | 12.90 | 13.04 | 12.83 | 12.99 | 2,182,029 | +0.16(+1.26%) |
Jan 13, 2010 | 12.67 | 12.85 | 12.57 | 12.83 | 2,615,621 | +0.24(+1.92%) |
Jan 12, 2010 | 12.57 | 12.79 | 12.49 | 12.59 | 3,926,179 | -0.19(-1.45%) |
Jan 11, 2010 | 12.88 | 12.90 | 12.65 | 12.77 | 3,561,559 | +0.03(+0.24%) |
Jan 08, 2010 | 12.75 | 12.85 | 12.60 | 12.74 | 4,548,441 | +0.11(+0.88%) |
Jan 07, 2010 | 12.51 | 12.69 | 12.43 | 12.63 | 5,853,785 | +0.45(+3.71%) |
Jan 06, 2010 | 11.95 | 12.23 | 11.89 | 12.18 | 3,162,106 | +0.20(+1.71%) |
Jan 05, 2010 | 11.84 | 11.99 | 11.77 | 11.97 | 4,035,375 | +0.63(+5.51%) |
Jan 04, 2010 | 11.22 | 11.37 | 11.19 | 11.35 | 3,192,275 | +0.45(+4.15%) |
Dec 31, 2009 | 10.96 | 10.90 | 10.90 | 10.90 | 1,599,123 | +0.02(+0.23%) |
Dec 30, 2009 | 10.70 | 10.89 | 10.70 | 10.87 | 1,517,059 | +0.01(+0.06%) |
Dec 29, 2009 | 10.95 | 10.96 | 10.84 | 10.87 | 1,345,717 | -0.11(-0.96%) |
Dec 28, 2009 | 11.06 | 11.07 | 10.92 | 10.97 | 1,034,563 | -0.07(-0.62%) |
Dec 24, 2009 | 11.07 | 11.07 | 10.99 | 11.04 | 632,341 | +0.06(+0.56%) |
Dec 23, 2009 | 10.96 | 11.06 | 10.88 | 10.98 | 2,027,661 | +0.01(+0.11%) |
Dec 22, 2009 | 10.87 | 10.98 | 10.79 | 10.96 | 5,858,146 | -0.01(-0.11%) |
Dec 21, 2009 | 10.87 | 11.02 | 10.83 | 10.98 | 3,089,328 | +0.20(+1.84%) |
Dec 18, 2009 | 10.72 | 10.83 | 10.56 | 10.78 | 6,206,778 | -0.12(-1.14%) |
Dec 17, 2009 | 11.23 | 11.23 | 10.90 | 10.90 | 5,049,224 | -0.95(-8.04%) |
Dec 16, 2009 | 11.69 | 11.91 | 11.67 | 11.86 | 2,891,672 | +0.47(+4.13%) |
Dec 15, 2009 | 11.43 | 11.56 | 11.37 | 11.38 | 2,687,042 | -0.45(-3.82%) |
Dec 14, 2009 | 11.79 | 11.88 | 11.78 | 11.84 | 2,794,486 | +0.22(+1.86%) |
Dec 11, 2009 | 11.71 | 11.74 | 11.60 | 11.62 | 2,121,049 | -0.07(-0.58%) |
Dec 10, 2009 | 11.71 | 11.79 | 11.58 | 11.69 | 3,897,199 | +0.35(+3.11%) |
Dec 09, 2009 | 11.44 | 11.47 | 11.06 | 11.34 | 6,529,204 | -0.16(-1.40%) |
Dec 08, 2009 | 11.65 | 11.75 | 11.48 | 11.50 | 5,474,125 | -0.59(-4.87%) |
Dec 07, 2009 | 12.04 | 12.30 | 12.03 | 12.08 | 3,121,574 | -0.37(-2.93%) |
Dec 04, 2009 | 12.68 | 12.80 | 12.30 | 12.45 | 3,548,139 | +0.17(+1.36%) |
Dec 03, 2009 | 12.65 | 12.78 | 12.26 | 12.28 | 3,359,496 | -0.04(-0.35%) |
Dec 02, 2009 | 12.04 | 12.35 | 12.04 | 12.33 | 4,292,687 | +0.15(+1.22%) |
Dec 01, 2009 | 12.29 | 12.35 | 12.14 | 12.18 | 4,215,598 | -0.04(-0.30%) |
Nov 30, 2009 | 12.13 | 12.25 | 11.92 | 12.21 | 4,304,515 | +0.07(+0.56%) |
Nov 27, 2009 | 12.07 | 12.49 | 12.04 | 12.15 | 5,073,564 | -0.91(-6.97%) |
Nov 25, 2009 | 13.11 | 13.12 | 12.96 | 13.06 | 1,831,396 | +0.09(+0.67%) |
Nov 24, 2009 | 13.14 | 13.14 | 12.85 | 12.97 | 2,689,804 | +0.11(+0.82%) |
Nov 23, 2009 | 12.95 | 13.12 | 12.79 | 12.86 | 2,849,113 | +0.32(+2.52%) |
Nov 20, 2009 | 12.43 | 12.61 | 12.43 | 12.55 | 4,236,884 | -0.30(-2.36%) |
Nov 19, 2009 | 12.99 | 13.03 | 12.67 | 12.85 | 3,377,510 | -0.37(-2.76%) |
Nov 18, 2009 | 13.28 | 13.38 | 13.16 | 13.22 | 3,416,931 | +0.00(+0.03%) |
Nov 17, 2009 | 13.26 | 13.34 | 13.08 | 13.21 | 3,156,407 | -0.25(-1.88%) |
Nov 16, 2009 | 13.36 | 13.56 | 13.36 | 13.47 | 2,828,798 | +0.21(+1.58%) |
Nov 13, 2009 | 13.15 | 13.26 | 13.10 | 13.26 | 4,553,038 | +0.01(+0.09%) |
Nov 12, 2009 | 13.41 | 13.45 | 13.17 | 13.24 | 3,170,571 | -0.07(-0.51%) |
Nov 11, 2009 | 13.57 | 13.57 | 13.11 | 13.31 | 5,201,140 | -0.27(-2.00%) |
Nov 10, 2009 | 13.52 | 13.76 | 13.37 | 13.58 | 4,714,896 | -0.72(-5.01%) |
Nov 09, 2009 | 14.24 | 14.36 | 14.18 | 14.30 | 2,903,173 | +0.40(+2.89%) |
Nov 06, 2009 | 13.84 | 14.04 | 13.64 | 13.90 | 3,101,698 | +0.37(+2.74%) |
Nov 05, 2009 | 13.75 | 13.85 | 13.42 | 13.53 | 3,652,101 | +0.02(+0.18%) |
Nov 04, 2009 | 13.76 | 13.89 | 13.46 | 13.50 | 3,076,120 | +0.10(+0.74%) |
Nov 03, 2009 | 12.92 | 13.41 | 12.90 | 13.41 | 4,534,125 | +0.12(+0.88%) |