Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.53 | 14.74 | 14.15 | 14.59 | 510,680 | +0.04(+0.27%) |
Jan 28, 2010 | 15.11 | 15.11 | 14.22 | 14.55 | 394,406 | -0.49(-3.26%) |
Jan 27, 2010 | 14.59 | 15.10 | 14.59 | 15.04 | 632,194 | +0.40(+2.73%) |
Jan 26, 2010 | 14.83 | 14.96 | 14.63 | 14.64 | 574,935 | -0.28(-1.88%) |
Jan 25, 2010 | 15.18 | 15.18 | 14.37 | 14.92 | 870,963 | -0.20(-1.32%) |
Jan 22, 2010 | 13.47 | 16.45 | 13.47 | 15.12 | 2,961,833 | +1.70(+12.67%) |
Jan 21, 2010 | 13.80 | 13.90 | 13.32 | 13.42 | 721,939 | -0.32(-2.33%) |
Jan 20, 2010 | 13.50 | 13.86 | 13.20 | 13.74 | 1,448,650 | +0.26(+1.93%) |
Jan 19, 2010 | 12.73 | 13.50 | 12.65 | 13.48 | 1,157,369 | +0.83(+6.56%) |
Jan 15, 2010 | 12.40 | 12.65 | 12.65 | 12.65 | 711,100 | +0.29(+2.35%) |
Jan 14, 2010 | 12.21 | 12.42 | 12.21 | 12.36 | 458,925 | +0.00(+0.00%) |
Jan 13, 2010 | 12.30 | 12.52 | 12.29 | 12.36 | 313,865 | +0.07(+0.57%) |
Jan 12, 2010 | 12.66 | 12.68 | 12.10 | 12.29 | 605,538 | -0.39(-3.08%) |
Jan 11, 2010 | 12.58 | 12.76 | 12.47 | 12.68 | 356,776 | +0.10(+0.79%) |
Jan 08, 2010 | 12.62 | 12.71 | 12.34 | 12.58 | 386,423 | -0.04(-0.32%) |
Jan 07, 2010 | 12.72 | 12.90 | 12.59 | 12.62 | 628,832 | -0.09(-0.71%) |
Jan 06, 2010 | 12.40 | 12.78 | 12.32 | 12.71 | 378,806 | +0.26(+2.09%) |
Jan 05, 2010 | 12.63 | 12.69 | 12.40 | 12.45 | 259,462 | -0.16(-1.27%) |
Jan 04, 2010 | 12.78 | 13.00 | 12.50 | 12.61 | 575,808 | +0.01(+0.08%) |
Dec 31, 2009 | 13.03 | 12.60 | 12.60 | 12.60 | 203,400 | -0.43(-3.30%) |
Dec 30, 2009 | 12.90 | 13.10 | 12.80 | 13.03 | 187,484 | +0.04(+0.31%) |
Dec 29, 2009 | 12.92 | 13.17 | 12.68 | 12.99 | 403,855 | +0.14(+1.09%) |
Dec 28, 2009 | 12.81 | 13.00 | 12.51 | 12.85 | 322,163 | +0.04(+0.31%) |
Dec 24, 2009 | 12.54 | 12.88 | 12.12 | 12.81 | 246,045 | +0.33(+2.64%) |
Dec 23, 2009 | 11.42 | 12.58 | 11.40 | 12.48 | 1,000,587 | +1.12(+9.86%) |
Dec 22, 2009 | 10.69 | 11.42 | 10.69 | 11.36 | 669,811 | +0.67(+6.27%) |
Dec 21, 2009 | 10.60 | 10.88 | 10.55 | 10.69 | 332,698 | +0.17(+1.62%) |
Dec 18, 2009 | 10.50 | 10.57 | 10.15 | 10.52 | 807,832 | +0.05(+0.48%) |
Dec 17, 2009 | 10.98 | 11.09 | 10.42 | 10.47 | 411,100 | -0.54(-4.90%) |
Dec 16, 2009 | 11.16 | 11.21 | 10.90 | 11.01 | 352,635 | -0.07(-0.63%) |
Dec 15, 2009 | 11.34 | 11.53 | 11.05 | 11.08 | 344,349 | -0.27(-2.38%) |
Dec 14, 2009 | 11.03 | 11.35 | 10.84 | 11.35 | 258,254 | +0.33(+2.99%) |
Dec 11, 2009 | 11.06 | 11.06 | 10.69 | 11.02 | 355,576 | +0.02(+0.18%) |
Dec 10, 2009 | 11.25 | 11.25 | 10.77 | 11.00 | 444,438 | -0.20(-1.79%) |
Dec 09, 2009 | 10.67 | 11.22 | 10.55 | 11.20 | 536,687 | +0.57(+5.36%) |
Dec 08, 2009 | 10.65 | 10.73 | 10.57 | 10.63 | 271,883 | -0.12(-1.12%) |
Dec 07, 2009 | 10.89 | 10.99 | 10.51 | 10.75 | 284,724 | -0.14(-1.29%) |
Dec 04, 2009 | 10.52 | 10.94 | 10.39 | 10.89 | 452,290 | +0.58(+5.63%) |
Dec 03, 2009 | 10.51 | 10.59 | 10.26 | 10.31 | 228,380 | -0.13(-1.25%) |
Dec 02, 2009 | 10.17 | 10.51 | 10.17 | 10.44 | 345,733 | +0.42(+4.19%) |
Dec 01, 2009 | 10.06 | 10.39 | 9.930 | 10.02 | 394,412 | +0.07(+0.70%) |
Nov 30, 2009 | 9.900 | 9.990 | 9.620 | 9.950 | 471,486 | +0.00(+0.00%) |
Nov 27, 2009 | 10.05 | 10.27 | 9.900 | 9.950 | 169,749 | -0.40(-3.86%) |
Nov 25, 2009 | 10.66 | 10.77 | 10.30 | 10.35 | 370,767 | -0.23(-2.17%) |
Nov 24, 2009 | 10.53 | 10.62 | 10.25 | 10.58 | 574,829 | +0.00(+0.00%) |
Nov 23, 2009 | 11.01 | 11.09 | 10.20 | 10.58 | 1,054,670 | -0.47(-4.25%) |
Nov 20, 2009 | 11.25 | 11.60 | 11.00 | 11.05 | 622,710 | -0.24(-2.13%) |
Nov 19, 2009 | 11.17 | 11.40 | 10.86 | 11.29 | 902,652 | +0.63(+5.91%) |
Nov 18, 2009 | 10.47 | 10.79 | 10.43 | 10.66 | 340,596 | +0.36(+3.50%) |
Nov 17, 2009 | 10.28 | 10.55 | 10.23 | 10.30 | 153,455 | -0.06(-0.58%) |
Nov 16, 2009 | 10.23 | 10.44 | 10.15 | 10.36 | 356,040 | +0.24(+2.37%) |
Nov 13, 2009 | 10.18 | 10.36 | 10.03 | 10.12 | 259,951 | -0.18(-1.75%) |
Nov 12, 2009 | 10.45 | 10.54 | 10.28 | 10.30 | 310,411 | -0.12(-1.15%) |
Nov 11, 2009 | 10.52 | 10.61 | 10.38 | 10.42 | 510,204 | -0.04(-0.38%) |
Nov 10, 2009 | 10.68 | 10.76 | 10.15 | 10.46 | 407,917 | -0.33(-3.06%) |
Nov 09, 2009 | 10.59 | 10.92 | 10.53 | 10.79 | 654,077 | +0.21(+1.98%) |
Nov 06, 2009 | 9.840 | 10.65 | 9.810 | 10.58 | 649,248 | +0.62(+6.22%) |
Nov 05, 2009 | 9.430 | 9.990 | 9.250 | 9.960 | 594,721 | +0.58(+6.18%) |
Nov 04, 2009 | 9.290 | 9.490 | 9.250 | 9.380 | 646,143 | +0.11(+1.19%) |
Nov 03, 2009 | 8.830 | 9.395 | 8.700 | 9.270 | 917,365 | +0.37(+4.16%) |