Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.76 | 11.76 | 11.26 | 11.34 | 1,129,631 | -0.46(-3.86%) |
Jan 28, 2010 | 11.92 | 11.94 | 11.79 | 11.80 | 1,386,739 | -0.14(-1.19%) |
Jan 27, 2010 | 11.79 | 11.97 | 11.58 | 11.94 | 1,626,963 | +0.23(+1.99%) |
Jan 26, 2010 | 11.78 | 11.79 | 11.55 | 11.71 | 1,063,279 | -0.26(-2.19%) |
Jan 25, 2010 | 12.20 | 12.29 | 11.87 | 11.97 | 749,635 | -0.19(-1.55%) |
Jan 22, 2010 | 12.03 | 12.38 | 12.03 | 12.16 | 1,234,386 | -0.15(-1.25%) |
Jan 21, 2010 | 12.78 | 12.78 | 12.10 | 12.31 | 1,844,176 | -0.36(-2.81%) |
Jan 20, 2010 | 12.38 | 12.76 | 12.24 | 12.66 | 2,926,332 | +0.04(+0.35%) |
Jan 19, 2010 | 12.53 | 12.76 | 12.49 | 12.62 | 718,669 | +0.05(+0.43%) |
Jan 15, 2010 | 12.48 | 12.57 | 12.57 | 12.57 | 3,124,062 | +0.01(+0.07%) |
Jan 14, 2010 | 12.60 | 12.73 | 12.44 | 12.56 | 1,064,754 | -0.18(-1.43%) |
Jan 13, 2010 | 12.74 | 12.87 | 12.55 | 12.74 | 1,056,304 | -0.01(-0.11%) |
Jan 12, 2010 | 12.67 | 12.79 | 12.56 | 12.75 | 757,729 | -0.05(-0.42%) |
Jan 11, 2010 | 12.96 | 12.96 | 12.74 | 12.81 | 802,444 | -0.18(-1.38%) |
Jan 08, 2010 | 12.81 | 13.29 | 12.79 | 12.99 | 963,790 | +0.22(+1.72%) |
Jan 07, 2010 | 12.82 | 13.00 | 12.65 | 12.77 | 1,217,201 | -0.16(-1.20%) |
Jan 06, 2010 | 12.88 | 13.14 | 12.79 | 12.92 | 2,084,717 | +0.04(+0.31%) |
Jan 05, 2010 | 12.76 | 12.93 | 12.66 | 12.88 | 1,704,738 | +0.06(+0.44%) |
Jan 04, 2010 | 12.53 | 12.97 | 12.47 | 12.83 | 1,102,601 | +0.47(+3.84%) |
Dec 31, 2009 | 12.58 | 12.35 | 12.35 | 12.35 | 1,450,094 | -0.10(-0.81%) |
Dec 30, 2009 | 12.20 | 12.50 | 12.17 | 12.45 | 1,009,541 | +0.35(+2.90%) |
Dec 29, 2009 | 12.35 | 12.39 | 12.04 | 12.10 | 736,278 | -0.16(-1.27%) |
Dec 28, 2009 | 12.33 | 12.37 | 12.12 | 12.26 | 1,074,655 | -0.01(-0.10%) |
Dec 24, 2009 | 11.98 | 12.35 | 11.85 | 12.27 | 351,537 | +0.35(+2.93%) |
Dec 23, 2009 | 11.90 | 12.03 | 11.70 | 11.92 | 2,327,176 | +0.05(+0.42%) |
Dec 22, 2009 | 11.79 | 11.90 | 11.67 | 11.87 | 1,243,693 | +0.19(+1.64%) |
Dec 21, 2009 | 11.58 | 11.80 | 11.58 | 11.68 | 1,598,181 | +0.02(+0.14%) |
Dec 18, 2009 | 11.29 | 11.69 | 11.24 | 11.66 | 2,708,792 | +0.35(+3.11%) |
Dec 17, 2009 | 11.34 | 11.44 | 11.20 | 11.31 | 1,953,157 | -0.44(-3.71%) |
Dec 16, 2009 | 11.65 | 11.79 | 11.53 | 11.75 | 1,877,083 | +0.30(+2.64%) |
Dec 15, 2009 | 11.42 | 11.62 | 11.37 | 11.45 | 1,154,122 | +0.03(+0.29%) |
Dec 14, 2009 | 11.48 | 11.57 | 11.38 | 11.41 | 1,389,584 | +0.04(+0.39%) |
Dec 11, 2009 | 11.07 | 11.41 | 11.06 | 11.37 | 1,601,531 | +0.37(+3.39%) |
Dec 10, 2009 | 10.93 | 11.04 | 10.80 | 11.00 | 556,081 | +0.12(+1.15%) |
Dec 09, 2009 | 10.82 | 10.87 | 10.73 | 10.87 | 1,443,526 | -0.01(-0.09%) |
Dec 08, 2009 | 10.97 | 10.99 | 10.78 | 10.88 | 1,965,521 | -0.20(-1.83%) |
Dec 07, 2009 | 11.08 | 11.21 | 11.03 | 11.08 | 1,649,740 | -0.05(-0.42%) |
Dec 04, 2009 | 11.37 | 11.47 | 11.01 | 11.13 | 1,372,607 | -0.05(-0.44%) |
Dec 03, 2009 | 11.39 | 11.50 | 11.14 | 11.18 | 1,162,589 | -0.19(-1.68%) |
Dec 02, 2009 | 11.47 | 11.54 | 11.24 | 11.37 | 1,529,645 | -0.21(-1.79%) |
Dec 01, 2009 | 11.56 | 11.64 | 11.39 | 11.58 | 1,269,553 | +0.14(+1.22%) |
Nov 30, 2009 | 11.28 | 11.45 | 11.22 | 11.44 | 2,163,777 | +0.25(+2.26%) |
Nov 27, 2009 | 10.98 | 11.31 | 10.98 | 11.19 | 1,083,809 | -0.25(-2.17%) |
Nov 25, 2009 | 11.25 | 11.50 | 11.13 | 11.43 | 1,847,517 | +0.22(+1.93%) |
Nov 24, 2009 | 11.20 | 11.25 | 11.05 | 11.22 | 2,632,145 | -0.08(-0.73%) |
Nov 23, 2009 | 11.55 | 11.66 | 11.23 | 11.30 | 1,237,587 | -0.09(-0.77%) |
Nov 20, 2009 | 11.30 | 11.48 | 11.15 | 11.39 | 1,226,075 | +0.06(+0.50%) |
Nov 19, 2009 | 11.33 | 11.37 | 11.03 | 11.33 | 3,803,558 | -0.01(-0.06%) |
Nov 18, 2009 | 11.77 | 11.79 | 11.28 | 11.34 | 3,307,838 | -0.57(-4.77%) |
Nov 17, 2009 | 11.87 | 11.95 | 11.65 | 11.91 | 1,574,696 | +0.11(+0.92%) |
Nov 16, 2009 | 11.76 | 11.88 | 11.70 | 11.80 | 1,665,695 | +0.12(+1.01%) |
Nov 13, 2009 | 11.60 | 11.77 | 11.51 | 11.68 | 2,606,094 | -0.27(-2.23%) |
Nov 12, 2009 | 12.58 | 12.66 | 11.85 | 11.95 | 1,940,560 | -0.71(-5.63%) |
Nov 11, 2009 | 13.14 | 13.14 | 12.47 | 12.66 | 1,456,174 | -0.34(-2.65%) |
Nov 10, 2009 | 12.88 | 13.14 | 12.75 | 13.00 | 1,606,687 | -0.07(-0.51%) |
Nov 09, 2009 | 12.73 | 13.08 | 12.72 | 13.07 | 1,843,150 | +0.57(+4.55%) |
Nov 06, 2009 | 12.24 | 12.53 | 12.18 | 12.50 | 1,587,166 | +0.23(+1.90%) |
Nov 05, 2009 | 11.86 | 12.30 | 11.82 | 12.27 | 1,591,465 | +0.51(+4.31%) |
Nov 04, 2009 | 11.75 | 11.89 | 11.62 | 11.76 | 1,781,143 | +0.05(+0.46%) |
Nov 03, 2009 | 11.38 | 11.74 | 11.25 | 11.71 | 2,027,918 | -0.03(-0.22%) |
Nov 02, 2009 | 11.60 | 12.02 | 11.44 | 11.73 | 1,569,167 | +0.32(+2.83%) |
Oct 30, 2009 | 12.14 | 12.21 | 11.29 | 11.41 | 3,109,709 | -0.58(-4.84%) |
Oct 29, 2009 | 11.68 | 12.30 | 11.55 | 11.99 | 2,249,337 | +0.49(+4.29%) |
Oct 28, 2009 | 12.17 | 12.20 | 11.44 | 11.50 | 4,039,448 | -0.58(-4.80%) |
Oct 27, 2009 | 12.25 | 12.45 | 11.95 | 12.08 | 2,781,466 | -0.17(-1.41%) |
Oct 26, 2009 | 12.22 | 12.62 | 12.13 | 12.25 | 2,358,866 | -0.07(-0.57%) |
Oct 23, 2009 | 12.44 | 12.47 | 12.31 | 12.32 | 1,456,610 | -0.29(-2.26%) |
Oct 22, 2009 | 12.75 | 12.81 | 12.46 | 12.60 | 1,322,557 | -0.15(-1.20%) |
Oct 21, 2009 | 12.39 | 12.95 | 12.39 | 12.76 | 1,734,367 | +0.38(+3.05%) |
Oct 20, 2009 | 12.12 | 12.48 | 12.11 | 12.38 | 1,847,105 | -0.45(-3.48%) |
Oct 19, 2009 | 12.85 | 13.03 | 12.77 | 12.83 | 942,870 | -0.04(-0.33%) |
Oct 16, 2009 | 13.00 | 13.14 | 12.85 | 12.87 | 1,125,442 | -0.46(-3.42%) |
Oct 15, 2009 | 13.25 | 13.37 | 13.21 | 13.32 | 804,293 | -0.12(-0.93%) |
Oct 14, 2009 | 13.27 | 13.46 | 13.17 | 13.45 | 878,748 | +0.26(+1.95%) |
Oct 13, 2009 | 12.81 | 13.24 | 12.81 | 13.19 | 750,207 | +0.32(+2.47%) |
Oct 12, 2009 | 13.27 | 13.29 | 12.80 | 12.87 | 610,849 | -0.11(-0.82%) |
Oct 09, 2009 | 12.90 | 13.04 | 12.84 | 12.98 | 835,724 | -0.06(-0.47%) |
Oct 08, 2009 | 12.72 | 13.09 | 12.60 | 13.04 | 885,337 | +0.31(+2.43%) |
Oct 07, 2009 | 12.62 | 12.79 | 12.56 | 12.73 | 445,971 | +0.03(+0.24%) |
Oct 06, 2009 | 12.50 | 12.71 | 12.41 | 12.70 | 1,492,998 | +0.34(+2.75%) |
Oct 05, 2009 | 12.21 | 12.44 | 12.16 | 12.36 | 800,167 | +0.21(+1.77%) |
Oct 02, 2009 | 11.86 | 12.27 | 11.77 | 12.15 | 2,147,483 | +0.10(+0.82%) |
Oct 01, 2009 | 12.56 | 12.58 | 12.02 | 12.05 | 2,265,305 | -0.51(-4.07%) |
Sep 30, 2009 | 12.46 | 12.63 | 12.33 | 12.56 | 1,508,326 | +0.11(+0.89%) |
Sep 29, 2009 | 12.46 | 12.56 | 12.27 | 12.45 | 1,111,607 | -0.01(-0.06%) |
Sep 28, 2009 | 12.31 | 12.55 | 12.29 | 12.46 | 826,761 | +0.19(+1.56%) |
Sep 25, 2009 | 12.19 | 12.28 | 11.99 | 12.26 | 807,193 | +0.07(+0.58%) |
Sep 24, 2009 | 12.62 | 12.69 | 12.15 | 12.19 | 1,104,916 | -0.34(-2.73%) |
Sep 23, 2009 | 12.73 | 12.84 | 12.50 | 12.54 | 1,589,256 | -0.29(-2.24%) |
Sep 22, 2009 | 12.88 | 12.93 | 12.64 | 12.82 | 1,432,052 | +0.25(+1.99%) |
Sep 21, 2009 | 11.92 | 12.65 | 11.91 | 12.57 | 2,269,397 | +0.34(+2.82%) |
Sep 18, 2009 | 12.04 | 12.25 | 11.88 | 12.23 | 3,596,856 | +0.39(+3.29%) |
Sep 17, 2009 | 12.09 | 12.28 | 11.80 | 11.84 | 1,760,922 | -0.47(-3.83%) |
Sep 16, 2009 | 12.26 | 12.42 | 12.12 | 12.31 | 1,984,118 | +0.06(+0.48%) |
Sep 15, 2009 | 11.98 | 12.33 | 11.85 | 12.25 | 1,317,058 | +0.30(+2.49%) |
Sep 14, 2009 | 11.62 | 11.98 | 11.58 | 11.96 | 834,741 | +0.33(+2.84%) |
Sep 11, 2009 | 11.72 | 11.83 | 11.50 | 11.62 | 1,045,055 | -0.09(-0.75%) |
Sep 10, 2009 | 11.01 | 11.75 | 10.96 | 11.71 | 1,061,354 | +0.64(+5.75%) |
Sep 09, 2009 | 11.25 | 11.32 | 10.96 | 11.08 | 625,783 | -0.07(-0.59%) |
Sep 08, 2009 | 10.97 | 11.16 | 10.93 | 11.14 | 1,015,981 | +0.40(+3.76%) |
Sep 04, 2009 | 10.59 | 10.77 | 10.50 | 10.74 | 495,910 | +0.14(+1.29%) |
Sep 03, 2009 | 10.35 | 10.64 | 10.32 | 10.60 | 787,956 | +0.32(+3.14%) |
Sep 02, 2009 | 10.11 | 10.45 | 10.10 | 10.28 | 1,075,291 | +0.13(+1.32%) |
Sep 01, 2009 | 10.51 | 10.63 | 10.13 | 10.14 | 1,327,739 | -0.28(-2.65%) |
Aug 31, 2009 | 10.24 | 10.67 | 10.24 | 10.42 | 2,015,927 | -0.19(-1.82%) |
Aug 28, 2009 | 10.70 | 10.77 | 7.408 | 10.61 | 1,160,439 | -0.13(-1.23%) |
Aug 27, 2009 | 10.68 | 10.79 | 10.39 | 10.75 | 632,122 | +0.01(+0.13%) |
Aug 26, 2009 | 10.56 | 10.75 | 10.49 | 10.73 | 1,808,754 | +0.15(+1.45%) |
Aug 25, 2009 | 10.80 | 10.88 | 10.50 | 10.58 | 1,558,834 | -0.21(-1.92%) |
Aug 24, 2009 | 10.96 | 11.02 | 10.67 | 10.79 | 1,191,112 | -0.14(-1.29%) |
Aug 21, 2009 | 10.89 | 10.98 | 10.83 | 10.93 | 492,285 | +0.21(+1.98%) |
Aug 20, 2009 | 10.59 | 10.78 | 10.58 | 10.71 | 710,037 | +0.13(+1.20%) |
Aug 19, 2009 | 10.31 | 10.71 | 10.31 | 10.59 | 989,332 | +0.16(+1.52%) |
Aug 18, 2009 | 10.31 | 10.45 | 10.26 | 10.43 | 539,053 | +0.16(+1.56%) |
Aug 17, 2009 | 10.26 | 10.40 | 10.23 | 10.27 | 567,228 | -0.49(-4.54%) |
Aug 14, 2009 | 10.98 | 10.98 | 10.56 | 10.76 | 1,068,566 | -0.16(-1.49%) |
Aug 13, 2009 | 10.70 | 11.04 | 10.70 | 10.92 | 1,070,542 | +0.05(+0.43%) |
Aug 12, 2009 | 10.81 | 11.06 | 10.78 | 10.87 | 1,106,786 | -0.01(-0.07%) |
Aug 11, 2009 | 10.81 | 10.98 | 10.42 | 10.88 | 1,979,191 | +0.02(+0.17%) |
Aug 10, 2009 | 10.60 | 10.87 | 10.52 | 10.86 | 1,006,606 | +0.36(+3.46%) |
Aug 07, 2009 | 10.59 | 10.64 | 10.39 | 10.50 | 1,803,760 | +0.06(+0.54%) |
Aug 06, 2009 | 10.56 | 10.58 | 10.32 | 10.44 | 848,809 | -0.07(-0.70%) |
Aug 05, 2009 | 10.52 | 10.57 | 10.28 | 10.51 | 1,292,262 | -0.08(-0.78%) |
Aug 04, 2009 | 10.57 | 10.64 | 10.50 | 10.60 | 1,896,209 | -0.04(-0.35%) |
Aug 03, 2009 | 10.58 | 10.67 | 10.47 | 10.63 | 850,374 | +0.23(+2.20%) |
Jul 31, 2009 | 10.44 | 10.47 | 10.30 | 10.41 | 1,629,214 | -0.02(-0.15%) |
Jul 30, 2009 | 10.38 | 10.55 | 10.29 | 10.42 | 3,994,928 | +0.16(+1.58%) |
Jul 29, 2009 | 10.23 | 10.32 | 10.14 | 10.26 | 1,787,893 | +0.00(+0.02%) |
Jul 28, 2009 | 10.14 | 10.30 | 10.07 | 10.26 | 2,200,216 | +0.07(+0.67%) |
Jul 27, 2009 | 10.03 | 10.26 | 10.00 | 10.19 | 981,327 | +0.11(+1.05%) |
Jul 24, 2009 | 10.06 | 10.15 | 10.000 | 10.08 | 14,623,053 | +0.15(+1.54%) |
Jul 23, 2009 | 9.927 | 10.03 | 9.887 | 9.929 | 3,175,748 | +0.08(+0.77%) |
Jul 22, 2009 | 9.948 | 9.955 | 9.731 | 9.854 | 9,278,791 | -0.26(-2.59%) |
Jul 21, 2009 | 10.39 | 10.43 | 9.917 | 10.12 | 3,326,265 | -0.19(-1.83%) |
Jul 20, 2009 | 10.64 | 10.64 | 10.22 | 10.30 | 974,700 | -0.08(-0.73%) |
Jul 17, 2009 | 10.71 | 10.72 | 10.23 | 10.38 | 1,182,386 | -0.17(-1.63%) |
Jul 16, 2009 | 10.29 | 10.65 | 10.18 | 10.55 | 1,007,662 | +0.17(+1.68%) |
Jul 15, 2009 | 9.983 | 10.42 | 9.983 | 10.38 | 1,191,188 | +0.58(+5.87%) |
Jul 14, 2009 | 9.950 | 9.972 | 9.472 | 9.802 | 807,108 | -0.05(-0.50%) |
Jul 13, 2009 | 9.422 | 9.851 | 9.396 | 9.851 | 993,153 | +0.73(+7.96%) |
Jul 10, 2009 | 9.071 | 9.245 | 8.988 | 9.125 | 692,631 | -0.18(-1.93%) |