Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.84 | 12.91 | 12.74 | 12.75 | 3,934,865 | -0.13(-1.00%) |
Jan 28, 2010 | 13.05 | 13.15 | 12.75 | 12.88 | 23,698,544 | -0.73(-5.40%) |
Jan 27, 2010 | 13.53 | 13.67 | 13.49 | 13.61 | 4,670,023 | -0.12(-0.86%) |
Jan 26, 2010 | 13.58 | 13.76 | 13.56 | 13.73 | 6,652,320 | +0.17(+1.23%) |
Jan 25, 2010 | 13.51 | 13.60 | 13.47 | 13.56 | 4,898,218 | +0.17(+1.27%) |
Jan 22, 2010 | 13.53 | 13.76 | 13.39 | 13.39 | 4,446,419 | -0.19(-1.39%) |
Jan 21, 2010 | 13.88 | 13.90 | 13.58 | 13.58 | 11,530,065 | -0.18(-1.32%) |
Jan 20, 2010 | 13.76 | 13.78 | 13.59 | 13.76 | 7,761,075 | -0.06(-0.42%) |
Jan 19, 2010 | 13.60 | 13.85 | 13.60 | 13.82 | 10,568,613 | +0.43(+3.17%) |
Jan 15, 2010 | 13.46 | 13.39 | 13.39 | 13.39 | 5,663,666 | -0.15(-1.09%) |
Jan 14, 2010 | 13.51 | 13.57 | 13.47 | 13.54 | 9,584,207 | +0.24(+1.81%) |
Jan 13, 2010 | 13.24 | 13.32 | 13.16 | 13.30 | 8,484,493 | +0.30(+2.34%) |
Jan 12, 2010 | 12.96 | 13.02 | 12.93 | 13.00 | 5,749,733 | -0.06(-0.46%) |
Jan 11, 2010 | 13.01 | 13.12 | 12.99 | 13.06 | 8,358,696 | +0.23(+1.80%) |
Jan 08, 2010 | 12.76 | 12.84 | 12.71 | 12.83 | 4,878,564 | +0.05(+0.43%) |
Jan 07, 2010 | 12.75 | 12.79 | 12.68 | 12.77 | 8,122,649 | +0.14(+1.09%) |
Jan 06, 2010 | 12.57 | 12.64 | 12.50 | 12.64 | 5,508,245 | -0.10(-0.80%) |
Jan 05, 2010 | 12.85 | 12.87 | 12.70 | 12.74 | 4,862,084 | -0.26(-2.02%) |
Jan 04, 2010 | 13.00 | 13.03 | 12.93 | 13.00 | 4,752,107 | +0.13(+1.00%) |
Dec 31, 2009 | 12.91 | 12.87 | 12.87 | 12.87 | 4,138,524 | -0.02(-0.13%) |
Dec 30, 2009 | 12.79 | 12.89 | 12.75 | 12.89 | 3,242,469 | +0.10(+0.82%) |
Dec 29, 2009 | 12.83 | 12.86 | 12.75 | 12.78 | 1,811,129 | -0.04(-0.30%) |
Dec 28, 2009 | 12.87 | 12.90 | 12.80 | 12.82 | 2,376,704 | +0.10(+0.82%) |
Dec 24, 2009 | 12.70 | 12.72 | 12.64 | 12.72 | 762,589 | +0.11(+0.89%) |
Dec 23, 2009 | 12.70 | 12.71 | 12.58 | 12.61 | 2,894,797 | -0.03(-0.22%) |
Dec 22, 2009 | 12.68 | 12.71 | 12.61 | 12.63 | 4,249,518 | +0.12(+0.99%) |
Dec 21, 2009 | 12.50 | 12.62 | 12.44 | 12.51 | 2,523,099 | +0.02(+0.17%) |
Dec 18, 2009 | 12.52 | 12.58 | 12.40 | 12.49 | 3,205,172 | -0.01(-0.11%) |
Dec 17, 2009 | 12.61 | 12.61 | 12.44 | 12.50 | 3,490,003 | -0.25(-1.94%) |
Dec 16, 2009 | 12.73 | 12.78 | 12.63 | 12.75 | 3,613,791 | +0.11(+0.85%) |
Dec 15, 2009 | 12.52 | 12.67 | 12.51 | 12.64 | 5,358,218 | +0.09(+0.70%) |
Dec 14, 2009 | 12.56 | 12.58 | 12.53 | 12.55 | 2,513,081 | +0.03(+0.22%) |
Dec 11, 2009 | 12.51 | 12.59 | 12.47 | 12.53 | 4,367,317 | +0.09(+0.73%) |
Dec 10, 2009 | 12.53 | 12.54 | 12.40 | 12.44 | 6,203,490 | +0.00(+0.00%) |
Dec 09, 2009 | 12.47 | 12.50 | 12.37 | 12.44 | 7,197,331 | -0.10(-0.77%) |
Dec 08, 2009 | 12.49 | 12.55 | 12.42 | 12.53 | 6,129,943 | -0.12(-0.93%) |
Dec 07, 2009 | 12.69 | 12.77 | 12.64 | 12.65 | 3,953,392 | -0.05(-0.37%) |
Dec 04, 2009 | 12.88 | 12.96 | 12.67 | 12.70 | 8,936,466 | +0.19(+1.49%) |
Dec 03, 2009 | 12.65 | 12.68 | 12.49 | 12.51 | 3,395,059 | -0.09(-0.67%) |
Dec 02, 2009 | 12.63 | 12.66 | 12.56 | 12.59 | 3,050,466 | +0.05(+0.42%) |
Dec 01, 2009 | 12.45 | 12.56 | 12.45 | 12.54 | 3,471,433 | +0.25(+2.03%) |
Nov 30, 2009 | 12.26 | 12.31 | 12.20 | 12.29 | 3,743,355 | -0.13(-1.02%) |
Nov 27, 2009 | 12.23 | 12.48 | 12.23 | 12.42 | 4,604,272 | -0.30(-2.35%) |
Nov 25, 2009 | 12.70 | 12.75 | 12.61 | 12.72 | 4,532,661 | +0.31(+2.50%) |
Nov 24, 2009 | 12.44 | 12.45 | 12.29 | 12.41 | 8,142,805 | -0.04(-0.33%) |
Nov 23, 2009 | 12.46 | 12.57 | 12.39 | 12.45 | 4,495,131 | +0.16(+1.29%) |
Nov 20, 2009 | 12.17 | 12.29 | 12.16 | 12.29 | 4,757,177 | -0.10(-0.82%) |
Nov 19, 2009 | 12.44 | 12.44 | 12.29 | 12.39 | 1,996,994 | -0.08(-0.62%) |
Nov 18, 2009 | 12.51 | 12.51 | 12.41 | 12.47 | 2,124,615 | +0.00(+0.02%) |
Nov 17, 2009 | 12.46 | 12.49 | 12.34 | 12.47 | 3,833,831 | -0.20(-1.60%) |
Nov 16, 2009 | 12.59 | 12.71 | 12.59 | 12.67 | 3,030,247 | +0.07(+0.57%) |
Nov 13, 2009 | 12.57 | 12.64 | 12.53 | 12.60 | 2,761,597 | +0.11(+0.90%) |
Nov 12, 2009 | 12.46 | 12.51 | 12.43 | 12.48 | 3,709,730 | -0.04(-0.35%) |
Nov 11, 2009 | 12.57 | 12.61 | 12.45 | 12.53 | 4,234,701 | -0.06(-0.48%) |
Nov 10, 2009 | 12.43 | 12.62 | 12.43 | 12.59 | 5,747,830 | -0.01(-0.07%) |
Nov 09, 2009 | 12.54 | 12.60 | 12.47 | 12.60 | 3,217,611 | +0.26(+2.13%) |
Nov 06, 2009 | 12.14 | 12.34 | 12.13 | 12.33 | 7,457,768 | +0.01(+0.11%) |
Nov 05, 2009 | 12.27 | 12.34 | 12.25 | 12.32 | 4,773,296 | +0.04(+0.29%) |
Nov 04, 2009 | 12.19 | 12.37 | 12.17 | 12.28 | 5,628,046 | +0.13(+1.04%) |
Nov 03, 2009 | 12.06 | 12.17 | 12.04 | 12.16 | 4,493,497 | -0.02(-0.20%) |