Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.41 | 10.66 | 10.36 | 10.47 | 9,278,955 | +0.13(+1.26%) |
Jan 28, 2010 | 10.70 | 10.70 | 10.13 | 10.34 | 11,262,716 | -0.24(-2.24%) |
Jan 27, 2010 | 10.31 | 10.62 | 10.13 | 10.57 | 13,044,513 | +0.27(+2.60%) |
Jan 26, 2010 | 10.25 | 10.52 | 10.15 | 10.31 | 10,239,650 | -0.01(-0.07%) |
Jan 25, 2010 | 10.62 | 10.75 | 10.19 | 10.31 | 14,060,261 | +0.02(+0.15%) |
Jan 22, 2010 | 10.85 | 10.86 | 10.28 | 10.30 | 19,251,730 | -0.59(-5.41%) |
Jan 21, 2010 | 11.32 | 11.37 | 10.88 | 10.89 | 14,079,123 | -0.45(-3.98%) |
Jan 20, 2010 | 11.32 | 11.48 | 11.15 | 11.34 | 9,886,124 | -0.03(-0.27%) |
Jan 19, 2010 | 11.22 | 11.38 | 11.20 | 11.37 | 8,019,308 | +0.08(+0.68%) |
Jan 15, 2010 | 11.41 | 11.29 | 11.29 | 11.29 | 14,163,010 | -0.16(-1.40%) |
Jan 14, 2010 | 11.51 | 11.58 | 11.35 | 11.45 | 11,800,262 | -0.03(-0.27%) |
Jan 13, 2010 | 11.44 | 11.54 | 11.22 | 11.48 | 6,524,657 | +0.08(+0.67%) |
Jan 12, 2010 | 11.26 | 11.45 | 11.23 | 11.41 | 8,609,664 | +0.05(+0.47%) |
Jan 11, 2010 | 11.58 | 11.61 | 11.28 | 11.35 | 5,727,332 | -0.15(-1.26%) |
Jan 08, 2010 | 11.56 | 11.59 | 11.40 | 11.50 | 5,827,319 | -0.05(-0.40%) |
Jan 07, 2010 | 11.44 | 11.61 | 11.36 | 11.54 | 8,486,181 | +0.07(+0.60%) |
Jan 06, 2010 | 11.36 | 11.51 | 11.36 | 11.48 | 7,254,504 | -0.08(-0.66%) |
Jan 05, 2010 | 11.32 | 11.60 | 11.21 | 11.55 | 10,151,213 | +0.37(+3.35%) |
Jan 04, 2010 | 11.38 | 11.38 | 11.09 | 11.18 | 9,871,742 | -0.08(-0.68%) |
Dec 31, 2009 | 11.31 | 11.25 | 11.25 | 11.25 | 4,992,920 | -0.08(-0.68%) |
Dec 30, 2009 | 11.22 | 11.33 | 11.15 | 11.33 | 3,811,404 | +0.04(+0.34%) |
Dec 29, 2009 | 11.35 | 11.39 | 11.22 | 11.29 | 4,035,228 | -0.05(-0.40%) |
Dec 28, 2009 | 11.40 | 11.45 | 11.27 | 11.34 | 3,546,703 | -0.08(-0.74%) |
Dec 24, 2009 | 11.26 | 11.45 | 11.24 | 11.42 | 1,754,160 | +0.19(+1.70%) |
Dec 23, 2009 | 11.27 | 11.38 | 11.19 | 11.23 | 3,695,645 | +0.03(+0.27%) |
Dec 22, 2009 | 11.23 | 11.45 | 11.15 | 11.20 | 5,521,680 | -0.11(-1.01%) |
Dec 21, 2009 | 11.46 | 11.50 | 11.17 | 11.32 | 8,633,157 | -0.12(-1.07%) |
Dec 18, 2009 | 11.59 | 11.59 | 11.17 | 11.44 | 12,404,633 | +0.02(+0.20%) |
Dec 17, 2009 | 12.51 | 12.52 | 11.29 | 11.41 | 24,167,394 | -1.22(-9.63%) |
Dec 16, 2009 | 12.29 | 12.84 | 12.29 | 12.63 | 8,499,185 | +0.38(+3.12%) |
Dec 15, 2009 | 12.42 | 12.62 | 12.21 | 12.25 | 8,209,277 | -0.37(-2.91%) |
Dec 14, 2009 | 12.55 | 12.62 | 12.51 | 12.62 | 6,849,192 | +0.28(+2.23%) |
Dec 11, 2009 | 11.99 | 12.37 | 11.87 | 12.34 | 6,221,753 | +0.41(+3.40%) |
Dec 10, 2009 | 11.86 | 12.04 | 11.75 | 11.94 | 6,301,469 | +0.12(+1.04%) |
Dec 09, 2009 | 11.56 | 11.83 | 11.47 | 11.81 | 5,324,304 | +0.26(+2.25%) |
Dec 08, 2009 | 11.80 | 11.80 | 11.52 | 11.55 | 6,618,683 | -0.24(-2.01%) |
Dec 07, 2009 | 11.94 | 12.12 | 11.74 | 11.79 | 10,127,969 | +0.18(+1.51%) |
Dec 04, 2009 | 11.54 | 11.84 | 11.46 | 11.61 | 11,681,545 | +0.27(+2.36%) |
Dec 03, 2009 | 11.74 | 11.77 | 11.33 | 11.35 | 7,886,492 | -0.34(-2.88%) |
Dec 02, 2009 | 11.76 | 11.81 | 11.61 | 11.68 | 8,558,376 | -0.14(-1.16%) |
Dec 01, 2009 | 11.94 | 11.98 | 11.58 | 11.82 | 6,711,241 | -0.01(-0.07%) |
Nov 30, 2009 | 11.64 | 11.86 | 11.54 | 11.83 | 8,866,755 | +0.25(+2.18%) |
Nov 27, 2009 | 11.52 | 11.74 | 11.48 | 11.58 | 3,595,720 | -0.44(-3.63%) |
Nov 25, 2009 | 11.86 | 12.03 | 11.74 | 12.01 | 4,700,413 | +0.28(+2.35%) |
Nov 24, 2009 | 11.83 | 11.88 | 11.67 | 11.74 | 5,241,920 | -0.11(-0.90%) |
Nov 23, 2009 | 12.00 | 12.01 | 11.68 | 11.84 | 5,753,195 | +0.10(+0.85%) |
Nov 20, 2009 | 11.62 | 11.77 | 11.54 | 11.74 | 5,536,083 | -0.05(-0.45%) |
Nov 19, 2009 | 12.14 | 12.16 | 11.64 | 11.80 | 7,107,373 | -0.44(-3.56%) |
Nov 18, 2009 | 12.18 | 12.31 | 12.09 | 12.23 | 5,726,712 | +0.05(+0.44%) |
Nov 17, 2009 | 12.30 | 12.31 | 11.92 | 12.18 | 5,749,464 | -0.15(-1.18%) |
Nov 16, 2009 | 11.86 | 12.48 | 11.80 | 12.33 | 9,725,596 | +0.54(+4.61%) |
Nov 13, 2009 | 11.86 | 12.01 | 11.71 | 11.78 | 4,501,614 | +0.00(+0.00%) |
Nov 12, 2009 | 11.76 | 11.95 | 11.67 | 11.78 | 7,222,505 | +0.00(+0.00%) |
Nov 11, 2009 | 11.89 | 12.10 | 11.71 | 11.78 | 9,448,861 | +0.00(+0.00%) |
Nov 10, 2009 | 11.72 | 11.82 | 11.51 | 11.78 | 9,571,530 | +0.02(+0.13%) |
Nov 09, 2009 | 11.23 | 11.83 | 11.19 | 11.77 | 12,278,076 | +0.65(+5.85%) |
Nov 06, 2009 | 11.06 | 11.20 | 10.84 | 11.12 | 7,253,365 | +0.29(+2.69%) |
Nov 05, 2009 | 10.75 | 11.13 | 10.70 | 10.83 | 7,547,053 | +0.15(+1.43%) |
Nov 04, 2009 | 10.94 | 11.06 | 10.62 | 10.67 | 9,463,218 | -0.18(-1.69%) |
Nov 03, 2009 | 10.75 | 10.95 | 10.63 | 10.86 | 7,581,863 | -0.04(-0.35%) |