Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.10 | 14.38 | 13.57 | 13.84 | 30,846,336 | +0.21(+1.54%) |
Jan 28, 2010 | 13.51 | 13.85 | 13.00 | 13.63 | 27,911,932 | +0.26(+1.94%) |
Jan 27, 2010 | 13.02 | 13.38 | 12.79 | 13.37 | 17,505,184 | +0.32(+2.45%) |
Jan 26, 2010 | 12.83 | 13.78 | 12.76 | 13.05 | 17,491,716 | +0.17(+1.32%) |
Jan 25, 2010 | 12.66 | 12.94 | 12.60 | 12.88 | 13,125,702 | +0.47(+3.79%) |
Jan 22, 2010 | 12.72 | 12.93 | 12.30 | 12.41 | 15,618,886 | -0.49(-3.80%) |
Jan 21, 2010 | 13.31 | 13.58 | 12.77 | 12.90 | 24,254,874 | -0.44(-3.30%) |
Jan 20, 2010 | 13.30 | 13.38 | 13.09 | 13.34 | 17,653,500 | -0.17(-1.26%) |
Jan 19, 2010 | 12.91 | 13.60 | 12.80 | 13.51 | 14,572,276 | +0.12(+0.90%) |
Jan 15, 2010 | 13.46 | 13.39 | 13.39 | 13.39 | 14,028,600 | -0.22(-1.62%) |
Jan 14, 2010 | 13.18 | 13.66 | 13.05 | 13.61 | 14,811,106 | +0.40(+3.03%) |
Jan 13, 2010 | 12.95 | 13.25 | 12.55 | 13.21 | 8,270,415 | +0.23(+1.77%) |
Jan 12, 2010 | 13.26 | 13.60 | 12.91 | 12.98 | 10,680,788 | -0.18(-1.37%) |
Jan 11, 2010 | 13.12 | 13.42 | 12.99 | 13.16 | 9,602,041 | +0.06(+0.46%) |
Jan 08, 2010 | 13.21 | 13.46 | 12.98 | 13.10 | 8,827,142 | -0.30(-2.24%) |
Jan 07, 2010 | 12.99 | 13.43 | 12.89 | 13.40 | 9,769,694 | +0.38(+2.92%) |
Jan 06, 2010 | 12.73 | 13.19 | 12.70 | 13.02 | 19,758,292 | +0.29(+2.28%) |
Jan 05, 2010 | 12.05 | 12.78 | 11.99 | 12.73 | 13,597,159 | +0.68(+5.64%) |
Jan 04, 2010 | 11.62 | 12.13 | 11.52 | 12.05 | 9,276,144 | +0.70(+6.17%) |
Dec 31, 2009 | 11.58 | 11.35 | 11.35 | 11.35 | 6,166,700 | -0.26(-2.24%) |
Dec 30, 2009 | 11.78 | 11.85 | 11.45 | 11.61 | 5,857,570 | -0.33(-2.76%) |
Dec 29, 2009 | 11.95 | 12.00 | 11.79 | 11.94 | 4,348,213 | +0.03(+0.25%) |
Dec 28, 2009 | 11.80 | 12.15 | 11.80 | 11.91 | 6,082,589 | +0.01(+0.08%) |
Dec 24, 2009 | 11.78 | 11.94 | 11.78 | 11.90 | 1,710,743 | +0.12(+1.02%) |
Dec 23, 2009 | 11.92 | 11.94 | 11.62 | 11.78 | 5,633,464 | -0.20(-1.67%) |
Dec 22, 2009 | 11.63 | 12.00 | 11.60 | 11.98 | 9,380,898 | +0.36(+3.10%) |
Dec 21, 2009 | 11.33 | 11.65 | 11.30 | 11.62 | 8,228,133 | +0.36(+3.20%) |
Dec 18, 2009 | 11.31 | 11.38 | 11.17 | 11.26 | 13,007,419 | +0.15(+1.35%) |
Dec 17, 2009 | 11.08 | 11.28 | 11.03 | 11.11 | 6,915,381 | -0.36(-3.15%) |
Dec 16, 2009 | 11.25 | 11.59 | 11.09 | 11.47 | 9,799,008 | +0.38(+3.44%) |
Dec 15, 2009 | 11.41 | 11.46 | 11.03 | 11.09 | 9,386,219 | -0.42(-3.65%) |
Dec 14, 2009 | 11.36 | 11.55 | 11.30 | 11.51 | 15,204,417 | +0.73(+6.77%) |
Dec 11, 2009 | 10.74 | 10.79 | 10.45 | 10.78 | 13,282,121 | +0.07(+0.65%) |
Dec 10, 2009 | 10.90 | 10.96 | 10.68 | 10.71 | 8,215,128 | -0.14(-1.29%) |
Dec 09, 2009 | 11.10 | 11.13 | 10.62 | 10.85 | 11,812,326 | -0.17(-1.54%) |
Dec 08, 2009 | 11.15 | 11.19 | 10.90 | 11.02 | 10,517,161 | -0.24(-2.13%) |
Dec 07, 2009 | 11.58 | 11.62 | 11.20 | 11.26 | 8,471,673 | -0.33(-2.85%) |
Dec 04, 2009 | 11.72 | 11.84 | 11.20 | 11.59 | 11,489,562 | +0.29(+2.57%) |
Dec 03, 2009 | 11.75 | 12.02 | 11.26 | 11.30 | 13,272,058 | -0.24(-2.08%) |
Dec 02, 2009 | 11.43 | 11.74 | 11.30 | 11.54 | 13,700,262 | +0.34(+3.04%) |
Dec 01, 2009 | 10.93 | 11.32 | 10.87 | 11.20 | 11,814,900 | +0.43(+3.99%) |
Nov 30, 2009 | 10.91 | 10.91 | 10.45 | 10.77 | 36,098,968 | +0.09(+0.84%) |
Nov 27, 2009 | 10.57 | 11.04 | 10.38 | 10.68 | 10,306,197 | -0.41(-3.70%) |
Nov 25, 2009 | 11.15 | 11.22 | 11.04 | 11.09 | 6,415,763 | +0.04(+0.36%) |
Nov 24, 2009 | 11.03 | 11.09 | 10.77 | 11.05 | 10,336,612 | +0.00(+0.00%) |
Nov 23, 2009 | 11.18 | 11.42 | 10.96 | 11.05 | 10,378,026 | +0.04(+0.36%) |
Nov 20, 2009 | 10.93 | 11.17 | 10.85 | 11.01 | 12,342,772 | -0.12(-1.08%) |
Nov 19, 2009 | 11.58 | 11.60 | 11.06 | 11.13 | 13,817,115 | -0.62(-5.28%) |
Nov 18, 2009 | 11.64 | 11.92 | 11.54 | 11.75 | 9,987,479 | +0.16(+1.38%) |
Nov 17, 2009 | 11.50 | 11.65 | 11.36 | 11.59 | 10,213,469 | +0.07(+0.61%) |
Nov 16, 2009 | 11.49 | 11.69 | 11.36 | 11.52 | 15,811,440 | +0.25(+2.22%) |
Nov 13, 2009 | 11.26 | 11.58 | 11.08 | 11.27 | 12,778,539 | +0.10(+0.90%) |
Nov 12, 2009 | 11.51 | 11.67 | 11.09 | 11.17 | 15,684,142 | -0.43(-3.71%) |
Nov 11, 2009 | 11.36 | 11.64 | 11.33 | 11.60 | 17,277,864 | +0.37(+3.29%) |
Nov 10, 2009 | 10.84 | 11.29 | 10.78 | 11.23 | 12,986,524 | +0.22(+2.00%) |
Nov 09, 2009 | 10.86 | 11.07 | 10.73 | 11.01 | 15,170,130 | +0.40(+3.77%) |
Nov 06, 2009 | 10.35 | 10.65 | 10.21 | 10.61 | 14,335,570 | +0.31(+3.01%) |
Nov 05, 2009 | 10.30 | 10.68 | 10.01 | 10.30 | 23,139,070 | +0.23(+2.28%) |
Nov 04, 2009 | 11.12 | 11.23 | 9.920 | 10.07 | 29,043,104 | -0.80(-7.36%) |
Nov 03, 2009 | 9.480 | 10.90 | 9.470 | 10.87 | 28,239,692 | +0.70(+6.88%) |