Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.54 | 11.61 | 11.31 | 11.33 | 6,281,699 | -0.15(-1.33%) |
Jan 28, 2010 | 11.69 | 11.69 | 11.42 | 11.48 | 9,112,902 | -0.19(-1.59%) |
Jan 27, 2010 | 11.59 | 11.69 | 11.51 | 11.67 | 7,208,768 | +0.05(+0.41%) |
Jan 26, 2010 | 11.61 | 11.73 | 11.57 | 11.62 | 4,605,845 | -0.03(-0.28%) |
Jan 25, 2010 | 11.69 | 11.71 | 11.61 | 11.65 | 5,082,859 | +0.05(+0.46%) |
Jan 22, 2010 | 11.82 | 11.86 | 11.58 | 11.60 | 7,340,514 | -0.28(-2.33%) |
Jan 21, 2010 | 12.11 | 12.13 | 11.86 | 11.88 | 8,807,579 | -0.22(-1.79%) |
Jan 20, 2010 | 12.16 | 12.16 | 11.99 | 12.09 | 5,100,996 | -0.16(-1.30%) |
Jan 19, 2010 | 12.10 | 12.25 | 12.08 | 12.25 | 4,192,015 | +0.16(+1.33%) |
Jan 15, 2010 | 12.22 | 12.09 | 12.09 | 12.09 | 6,572,983 | -0.14(-1.15%) |
Jan 14, 2010 | 12.17 | 12.24 | 12.16 | 12.23 | 5,286,721 | +0.04(+0.32%) |
Jan 13, 2010 | 12.10 | 12.21 | 12.04 | 12.19 | 6,114,978 | +0.11(+0.92%) |
Jan 12, 2010 | 12.11 | 12.14 | 12.03 | 12.08 | 7,250,576 | -0.12(-1.00%) |
Jan 11, 2010 | 12.25 | 12.25 | 12.14 | 12.20 | 2,905,215 | +0.01(+0.08%) |
Jan 08, 2010 | 12.10 | 12.20 | 12.07 | 12.19 | 4,178,325 | +0.06(+0.46%) |
Jan 07, 2010 | 12.11 | 12.14 | 12.06 | 12.14 | 3,353,040 | -0.01(-0.07%) |
Jan 06, 2010 | 12.13 | 12.17 | 12.11 | 12.14 | 4,786,503 | +0.00(+0.00%) |
Jan 05, 2010 | 12.13 | 12.16 | 12.08 | 12.14 | 4,719,303 | +0.01(+0.07%) |
Jan 04, 2010 | 12.06 | 12.15 | 12.04 | 12.14 | 5,956,885 | +0.18(+1.48%) |
Dec 31, 2009 | 12.09 | 11.96 | 11.96 | 11.96 | 3,632,259 | -0.11(-0.94%) |
Dec 30, 2009 | 12.04 | 12.09 | 12.04 | 12.07 | 1,963,141 | -0.01(-0.10%) |
Dec 29, 2009 | 12.11 | 12.14 | 12.08 | 12.08 | 3,596,547 | -0.02(-0.19%) |
Dec 28, 2009 | 12.08 | 12.12 | 12.06 | 12.11 | 5,588,344 | +0.04(+0.32%) |
Dec 24, 2009 | 12.04 | 12.07 | 12.02 | 12.07 | 1,162,531 | +0.01(+0.09%) |
Dec 23, 2009 | 12.02 | 12.06 | 11.98 | 12.06 | 3,407,199 | +0.07(+0.57%) |
Dec 22, 2009 | 11.94 | 12.01 | 11.94 | 11.99 | 7,643,539 | +0.05(+0.38%) |
Dec 21, 2009 | 11.87 | 11.97 | 11.86 | 11.94 | 4,489,574 | +0.10(+0.84%) |
Dec 18, 2009 | 11.78 | 11.84 | 11.71 | 11.84 | 4,371,591 | +0.11(+0.93%) |
Dec 17, 2009 | 11.79 | 11.82 | 11.72 | 11.74 | 3,349,006 | -0.13(-1.11%) |
Dec 16, 2009 | 11.89 | 11.94 | 11.85 | 11.87 | 6,788,673 | +0.02(+0.16%) |
Dec 15, 2009 | 11.85 | 11.92 | 11.82 | 11.85 | 6,859,926 | -0.04(-0.36%) |
Dec 14, 2009 | 11.89 | 11.91 | 11.87 | 11.89 | 3,217,866 | +0.05(+0.45%) |
Dec 11, 2009 | 11.83 | 11.88 | 11.79 | 11.84 | 2,701,023 | +0.03(+0.26%) |
Dec 10, 2009 | 11.81 | 11.84 | 11.79 | 11.81 | 2,925,021 | +0.08(+0.70%) |
Dec 09, 2009 | 11.68 | 11.74 | 11.61 | 11.72 | 4,461,888 | +0.05(+0.39%) |
Dec 08, 2009 | 11.72 | 11.74 | 11.64 | 11.68 | 6,863,423 | -0.12(-1.00%) |
Dec 07, 2009 | 11.82 | 11.87 | 11.77 | 11.80 | 4,383,831 | -0.03(-0.26%) |
Dec 04, 2009 | 11.94 | 11.99 | 11.73 | 11.83 | 7,257,806 | +0.05(+0.42%) |
Dec 03, 2009 | 11.92 | 11.95 | 11.77 | 11.78 | 4,916,110 | -0.11(-0.92%) |
Dec 02, 2009 | 11.90 | 11.97 | 11.86 | 11.89 | 4,548,165 | -0.01(-0.10%) |
Dec 01, 2009 | 11.82 | 11.95 | 11.82 | 11.90 | 5,782,794 | +0.15(+1.26%) |
Nov 30, 2009 | 11.71 | 11.78 | 11.66 | 11.75 | 6,715,121 | +0.02(+0.16%) |
Nov 27, 2009 | 11.60 | 11.80 | 11.58 | 11.73 | 3,167,984 | -0.19(-1.63%) |
Nov 25, 2009 | 11.90 | 11.93 | 11.86 | 11.93 | 2,306,004 | +0.05(+0.42%) |
Nov 24, 2009 | 11.87 | 11.89 | 11.77 | 11.88 | 4,293,956 | +0.02(+0.14%) |
Nov 23, 2009 | 11.85 | 11.95 | 11.83 | 11.86 | 5,842,840 | +0.16(+1.34%) |
Nov 20, 2009 | 11.68 | 11.74 | 11.65 | 11.70 | 3,896,347 | -0.06(-0.47%) |
Nov 19, 2009 | 11.82 | 11.82 | 11.67 | 11.76 | 7,222,051 | -0.14(-1.18%) |
Nov 18, 2009 | 11.91 | 11.93 | 11.83 | 11.90 | 4,348,876 | -0.03(-0.26%) |
Nov 17, 2009 | 11.88 | 11.93 | 11.84 | 11.93 | 3,885,048 | +0.02(+0.14%) |
Nov 16, 2009 | 11.83 | 11.95 | 11.81 | 11.91 | 8,453,664 | +0.17(+1.42%) |
Nov 13, 2009 | 11.69 | 11.78 | 11.64 | 11.75 | 4,564,115 | +0.07(+0.64%) |
Nov 12, 2009 | 11.75 | 11.82 | 11.63 | 11.67 | 8,428,636 | -0.11(-0.91%) |
Nov 11, 2009 | 11.80 | 11.84 | 11.72 | 11.78 | 4,051,050 | +0.06(+0.51%) |
Nov 10, 2009 | 11.68 | 11.76 | 11.67 | 11.72 | 4,780,567 | +0.00(+0.03%) |
Nov 09, 2009 | 11.58 | 11.72 | 11.56 | 11.72 | 3,166,976 | +0.23(+1.97%) |
Nov 06, 2009 | 11.39 | 11.53 | 11.38 | 11.49 | 3,152,602 | +0.03(+0.27%) |
Nov 05, 2009 | 11.34 | 11.47 | 11.32 | 11.46 | 5,218,121 | +0.21(+1.91%) |
Nov 04, 2009 | 11.30 | 11.39 | 11.23 | 11.24 | 6,710,955 | +0.04(+0.33%) |
Nov 03, 2009 | 11.11 | 11.22 | 11.10 | 11.21 | 15,109,219 | +0.03(+0.26%) |