Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.15 | 11.44 | 10.67 | 10.75 | 12,348,396 | -0.29(-2.63%) |
Jan 28, 2010 | 11.40 | 11.51 | 10.83 | 11.04 | 10,276,098 | -0.30(-2.68%) |
Jan 27, 2010 | 11.32 | 11.66 | 11.05 | 11.35 | 8,691,491 | -0.02(-0.19%) |
Jan 26, 2010 | 11.35 | 11.78 | 11.22 | 11.37 | 14,050,223 | -0.18(-1.53%) |
Jan 25, 2010 | 11.88 | 12.07 | 11.45 | 11.54 | 8,168,280 | -0.07(-0.61%) |
Jan 22, 2010 | 11.62 | 12.20 | 11.51 | 11.61 | 11,659,554 | -0.21(-1.80%) |
Jan 21, 2010 | 12.34 | 12.45 | 11.78 | 11.83 | 11,855,721 | -0.55(-4.41%) |
Jan 20, 2010 | 12.62 | 12.68 | 12.22 | 12.37 | 7,846,197 | -0.36(-2.84%) |
Jan 19, 2010 | 12.93 | 13.00 | 12.64 | 12.73 | 6,978,201 | -0.02(-0.17%) |
Jan 15, 2010 | 13.04 | 12.75 | 12.75 | 12.75 | 7,293,665 | -0.30(-2.28%) |
Jan 14, 2010 | 13.27 | 13.39 | 12.81 | 13.05 | 11,249,395 | -0.25(-1.86%) |
Jan 13, 2010 | 13.68 | 13.73 | 12.92 | 13.30 | 11,080,612 | -0.21(-1.57%) |
Jan 12, 2010 | 13.58 | 13.71 | 13.26 | 13.51 | 7,382,801 | -0.34(-2.45%) |
Jan 11, 2010 | 14.50 | 14.50 | 13.77 | 13.85 | 8,000,446 | -0.45(-3.12%) |
Jan 08, 2010 | 13.97 | 14.44 | 13.85 | 14.30 | 17,002,234 | +0.58(+4.23%) |
Jan 07, 2010 | 13.72 | 13.80 | 13.53 | 13.72 | 10,911,970 | -0.09(-0.67%) |
Jan 06, 2010 | 12.90 | 13.89 | 12.90 | 13.81 | 12,700,360 | +0.93(+7.26%) |
Jan 05, 2010 | 13.00 | 13.10 | 12.83 | 12.87 | 4,833,105 | -0.08(-0.60%) |
Jan 04, 2010 | 12.87 | 13.10 | 12.78 | 12.95 | 5,212,666 | +0.40(+3.22%) |
Dec 31, 2009 | 12.68 | 12.55 | 12.55 | 12.55 | 3,084,060 | -0.09(-0.67%) |
Dec 30, 2009 | 12.51 | 12.68 | 12.38 | 12.63 | 3,857,642 | +0.00(+0.00%) |
Dec 29, 2009 | 12.82 | 12.89 | 12.49 | 12.63 | 2,777,865 | -0.15(-1.16%) |
Dec 28, 2009 | 13.07 | 13.10 | 12.70 | 12.78 | 5,856,777 | -0.12(-0.93%) |
Dec 24, 2009 | 12.83 | 13.06 | 12.77 | 12.90 | 1,520,542 | +0.07(+0.55%) |
Dec 23, 2009 | 12.65 | 12.85 | 12.54 | 12.83 | 4,891,238 | +0.27(+2.14%) |
Dec 22, 2009 | 12.51 | 12.63 | 12.25 | 12.56 | 5,205,399 | +0.05(+0.40%) |
Dec 21, 2009 | 12.36 | 12.65 | 12.19 | 12.51 | 9,419,373 | +0.21(+1.73%) |
Dec 18, 2009 | 12.28 | 12.46 | 12.02 | 12.30 | 22,131,858 | +0.08(+0.64%) |
Dec 17, 2009 | 12.22 | 12.51 | 12.18 | 12.22 | 7,643,089 | -0.16(-1.26%) |
Dec 16, 2009 | 12.66 | 12.73 | 12.32 | 12.38 | 12,112,556 | -0.35(-2.78%) |
Dec 15, 2009 | 12.95 | 12.95 | 12.69 | 12.73 | 5,925,463 | -0.16(-1.21%) |
Dec 14, 2009 | 13.03 | 13.06 | 12.70 | 12.89 | 8,295,828 | -0.01(-0.11%) |
Dec 11, 2009 | 12.67 | 12.95 | 12.67 | 12.90 | 9,755,549 | +0.23(+1.84%) |
Dec 10, 2009 | 12.89 | 13.19 | 12.60 | 12.67 | 21,581,628 | -0.35(-2.72%) |
Dec 09, 2009 | 12.34 | 13.08 | 12.30 | 13.02 | 12,131,411 | +0.69(+5.57%) |
Dec 08, 2009 | 12.32 | 12.49 | 12.06 | 12.34 | 7,834,237 | -0.06(-0.51%) |
Dec 07, 2009 | 12.26 | 12.58 | 12.22 | 12.40 | 4,814,740 | +0.16(+1.27%) |
Dec 04, 2009 | 12.57 | 12.79 | 11.97 | 12.24 | 12,352,573 | -0.14(-1.14%) |
Dec 03, 2009 | 12.70 | 12.74 | 12.37 | 12.39 | 7,296,172 | -0.23(-1.80%) |
Dec 02, 2009 | 12.39 | 12.75 | 12.37 | 12.61 | 10,650,520 | +0.26(+2.12%) |
Dec 01, 2009 | 12.17 | 12.64 | 12.13 | 12.35 | 12,128,585 | +0.37(+3.07%) |
Nov 30, 2009 | 12.00 | 12.06 | 11.81 | 11.98 | 12,350,676 | +0.20(+1.68%) |
Nov 27, 2009 | 11.50 | 11.93 | 11.39 | 11.78 | 4,216,611 | -0.29(-2.40%) |
Nov 25, 2009 | 11.86 | 12.10 | 11.81 | 12.07 | 7,096,451 | +0.30(+2.53%) |
Nov 24, 2009 | 11.71 | 11.83 | 11.48 | 11.78 | 6,053,837 | +0.01(+0.12%) |
Nov 23, 2009 | 11.66 | 11.98 | 11.66 | 11.76 | 10,115,954 | +0.33(+2.85%) |
Nov 20, 2009 | 11.36 | 11.52 | 11.20 | 11.44 | 9,041,235 | -0.09(-0.80%) |
Nov 19, 2009 | 11.52 | 11.59 | 11.22 | 11.53 | 9,765,914 | -0.24(-2.05%) |
Nov 18, 2009 | 11.69 | 11.91 | 11.54 | 11.77 | 13,188,205 | +0.17(+1.47%) |
Nov 17, 2009 | 11.03 | 11.64 | 10.95 | 11.60 | 15,956,285 | +0.55(+4.93%) |
Nov 16, 2009 | 10.76 | 11.16 | 10.76 | 11.05 | 10,983,812 | +0.45(+4.27%) |
Nov 13, 2009 | 10.53 | 10.67 | 10.40 | 10.60 | 6,333,193 | +0.15(+1.42%) |
Nov 12, 2009 | 10.65 | 10.81 | 10.41 | 10.45 | 9,256,628 | -0.06(-0.54%) |
Nov 11, 2009 | 10.52 | 10.74 | 10.45 | 10.51 | 9,330,351 | +0.22(+2.13%) |
Nov 10, 2009 | 10.27 | 10.39 | 10.09 | 10.29 | 5,490,653 | -0.04(-0.34%) |
Nov 09, 2009 | 10.13 | 10.47 | 10.12 | 10.33 | 7,279,272 | +0.35(+3.55%) |
Nov 06, 2009 | 10.000 | 10.39 | 9.773 | 9.971 | 8,289,356 | -0.24(-2.36%) |
Nov 05, 2009 | 10.05 | 10.21 | 9.794 | 10.21 | 9,083,785 | +0.47(+4.80%) |
Nov 04, 2009 | 9.929 | 10.16 | 9.702 | 9.745 | 11,099,205 | -0.04(-0.43%) |
Nov 03, 2009 | 9.362 | 9.823 | 9.284 | 9.787 | 11,783,648 | +0.24(+2.52%) |