Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.49 | 12.61 | 12.40 | 12.44 | 13,727,551 | +0.03(+0.26%) |
Jan 28, 2010 | 12.61 | 12.63 | 12.36 | 12.40 | 12,900,463 | -0.11(-0.89%) |
Jan 27, 2010 | 12.39 | 12.55 | 12.26 | 12.51 | 13,280,964 | +0.16(+1.32%) |
Jan 26, 2010 | 12.33 | 12.55 | 12.32 | 12.35 | 9,163,860 | -0.03(-0.26%) |
Jan 25, 2010 | 12.38 | 12.46 | 12.15 | 12.38 | 11,936,674 | +0.09(+0.74%) |
Jan 22, 2010 | 12.44 | 12.61 | 12.25 | 12.29 | 16,041,769 | -0.22(-1.72%) |
Jan 21, 2010 | 12.88 | 12.94 | 12.45 | 12.51 | 20,652,954 | -0.38(-2.98%) |
Jan 20, 2010 | 12.91 | 12.93 | 12.78 | 12.89 | 10,966,339 | -0.14(-1.05%) |
Jan 19, 2010 | 12.72 | 13.03 | 12.69 | 13.03 | 12,319,129 | +0.28(+2.20%) |
Jan 15, 2010 | 12.90 | 12.75 | 12.75 | 12.75 | 12,452,545 | -0.12(-0.91%) |
Jan 14, 2010 | 13.09 | 13.10 | 12.79 | 12.87 | 15,618,552 | -0.16(-1.20%) |
Jan 13, 2010 | 13.08 | 13.08 | 12.95 | 13.02 | 15,591,648 | +0.01(+0.10%) |
Jan 12, 2010 | 13.09 | 13.25 | 12.87 | 13.01 | 22,293,740 | -0.43(-3.20%) |
Jan 11, 2010 | 13.37 | 13.47 | 13.21 | 13.44 | 13,447,158 | +0.14(+1.08%) |
Jan 08, 2010 | 13.23 | 13.33 | 13.09 | 13.30 | 16,729,010 | +0.08(+0.64%) |
Jan 07, 2010 | 13.94 | 13.94 | 13.01 | 13.21 | 38,119,596 | -0.50(-3.66%) |
Jan 06, 2010 | 13.49 | 13.74 | 13.41 | 13.71 | 23,250,940 | +0.16(+1.20%) |
Jan 05, 2010 | 13.43 | 13.73 | 13.34 | 13.55 | 28,071,442 | +0.16(+1.22%) |
Jan 04, 2010 | 13.51 | 13.51 | 13.33 | 13.39 | 14,092,591 | -0.21(-1.56%) |
Dec 31, 2009 | 13.84 | 13.60 | 13.60 | 13.60 | 4,456,698 | -0.20(-1.46%) |
Dec 30, 2009 | 13.74 | 13.83 | 13.72 | 13.80 | 6,646,003 | +0.01(+0.05%) |
Dec 29, 2009 | 13.70 | 13.83 | 13.64 | 13.79 | 6,859,510 | +0.16(+1.19%) |
Dec 28, 2009 | 13.51 | 13.71 | 13.44 | 13.63 | 6,895,913 | +0.19(+1.40%) |
Dec 24, 2009 | 13.57 | 13.63 | 13.36 | 13.44 | 4,842,464 | -0.13(-0.96%) |
Dec 23, 2009 | 13.58 | 13.69 | 13.46 | 13.57 | 8,448,778 | +0.04(+0.29%) |
Dec 22, 2009 | 13.63 | 13.72 | 13.48 | 13.53 | 13,681,107 | -0.07(-0.52%) |
Dec 21, 2009 | 13.33 | 13.73 | 13.33 | 13.61 | 14,541,132 | +0.05(+0.33%) |
Dec 18, 2009 | 13.83 | 13.87 | 13.31 | 13.56 | 19,643,310 | -0.25(-1.79%) |
Dec 17, 2009 | 14.11 | 14.11 | 13.80 | 13.81 | 12,191,407 | -0.40(-2.79%) |
Dec 16, 2009 | 14.24 | 14.32 | 14.14 | 14.20 | 6,933,213 | -0.01(-0.05%) |
Dec 15, 2009 | 14.15 | 14.28 | 14.09 | 14.21 | 10,047,104 | -0.03(-0.18%) |
Dec 14, 2009 | 14.21 | 14.28 | 14.15 | 14.24 | 9,836,363 | +0.31(+2.19%) |
Dec 11, 2009 | 13.87 | 13.98 | 13.77 | 13.93 | 7,217,958 | +0.21(+1.51%) |
Dec 10, 2009 | 13.66 | 13.78 | 13.63 | 13.72 | 12,481,151 | +0.14(+1.05%) |
Dec 09, 2009 | 13.83 | 13.83 | 13.37 | 13.58 | 16,253,336 | -0.28(-2.01%) |
Dec 08, 2009 | 14.02 | 14.05 | 13.79 | 13.86 | 9,847,342 | -0.19(-1.34%) |
Dec 07, 2009 | 14.10 | 14.22 | 14.01 | 14.05 | 8,575,821 | -0.08(-0.60%) |
Dec 04, 2009 | 14.16 | 14.29 | 13.87 | 14.13 | 19,515,054 | +0.21(+1.54%) |
Dec 03, 2009 | 13.98 | 14.27 | 13.87 | 13.92 | 17,872,322 | -0.19(-1.33%) |
Dec 02, 2009 | 14.28 | 14.39 | 14.09 | 14.11 | 9,963,682 | -0.16(-1.14%) |
Dec 01, 2009 | 14.07 | 14.33 | 13.99 | 14.27 | 14,772,856 | +0.36(+2.61%) |
Nov 30, 2009 | 14.43 | 14.43 | 13.79 | 13.90 | 15,494,745 | -0.40(-2.77%) |
Nov 27, 2009 | 14.09 | 14.47 | 14.09 | 14.30 | 5,946,656 | -0.25(-1.74%) |
Nov 25, 2009 | 14.39 | 14.56 | 14.26 | 14.55 | 13,187,061 | +0.21(+1.49%) |
Nov 24, 2009 | 14.15 | 14.40 | 14.08 | 14.34 | 14,708,266 | +0.18(+1.28%) |
Nov 23, 2009 | 14.36 | 14.44 | 14.11 | 14.16 | 9,341,331 | -0.09(-0.64%) |
Nov 20, 2009 | 13.90 | 14.32 | 13.90 | 14.25 | 18,907,216 | +0.06(+0.41%) |
Nov 19, 2009 | 14.40 | 14.41 | 14.03 | 14.19 | 14,979,684 | -0.29(-1.97%) |
Nov 18, 2009 | 14.43 | 14.52 | 14.23 | 14.48 | 10,488,917 | -0.01(-0.04%) |
Nov 17, 2009 | 14.50 | 14.59 | 14.16 | 14.48 | 13,384,607 | -0.12(-0.80%) |
Nov 16, 2009 | 14.45 | 14.70 | 14.42 | 14.60 | 13,894,798 | +0.05(+0.31%) |
Nov 13, 2009 | 14.40 | 14.65 | 14.28 | 14.55 | 11,934,120 | +0.18(+1.26%) |
Nov 12, 2009 | 14.74 | 14.80 | 14.29 | 14.37 | 14,088,025 | -0.36(-2.47%) |
Nov 11, 2009 | 14.86 | 14.90 | 14.57 | 14.74 | 13,085,196 | +0.01(+0.09%) |
Nov 10, 2009 | 14.90 | 14.96 | 14.63 | 14.72 | 16,478,266 | -0.16(-1.05%) |
Nov 09, 2009 | 14.62 | 14.95 | 14.62 | 14.88 | 16,029,385 | -0.07(-0.48%) |
Nov 06, 2009 | 14.81 | 14.97 | 14.60 | 14.95 | 10,291,726 | +0.14(+0.92%) |
Nov 05, 2009 | 14.41 | 15.03 | 14.34 | 14.81 | 28,765,356 | +0.47(+3.30%) |
Nov 04, 2009 | 14.29 | 14.56 | 14.13 | 14.34 | 13,249,192 | +0.10(+0.68%) |
Nov 03, 2009 | 14.04 | 14.32 | 13.80 | 14.24 | 14,017,212 | +0.09(+0.64%) |