Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.40 | 12.64 | 12.19 | 12.20 | 1,455,265 | -0.17(-1.39%) |
Jan 28, 2010 | 12.39 | 12.54 | 12.23 | 12.37 | 2,374,312 | -0.01(-0.06%) |
Jan 27, 2010 | 12.52 | 12.61 | 12.28 | 12.38 | 2,477,181 | -0.20(-1.60%) |
Jan 26, 2010 | 12.32 | 12.67 | 12.26 | 12.58 | 3,051,158 | +0.21(+1.69%) |
Jan 25, 2010 | 12.78 | 12.78 | 12.26 | 12.37 | 5,602,132 | -0.27(-2.13%) |
Jan 22, 2010 | 12.99 | 13.08 | 12.64 | 12.64 | 3,547,137 | -0.38(-2.93%) |
Jan 21, 2010 | 12.94 | 13.17 | 12.76 | 13.02 | 5,241,235 | +0.12(+0.93%) |
Jan 20, 2010 | 12.40 | 13.06 | 12.37 | 12.90 | 16,689,125 | +1.46(+12.74%) |
Jan 19, 2010 | 11.39 | 11.55 | 11.30 | 11.45 | 4,667,693 | +0.10(+0.86%) |
Jan 15, 2010 | 11.55 | 11.35 | 11.35 | 11.35 | 2,427,470 | -0.20(-1.75%) |
Jan 14, 2010 | 11.12 | 11.60 | 11.07 | 11.55 | 3,967,897 | +0.48(+4.32%) |
Jan 13, 2010 | 10.82 | 11.09 | 10.81 | 11.07 | 1,472,012 | +0.26(+2.42%) |
Jan 12, 2010 | 10.76 | 10.94 | 10.69 | 10.81 | 1,168,391 | +0.01(+0.07%) |
Jan 11, 2010 | 10.80 | 10.89 | 10.66 | 10.80 | 2,210,658 | +0.01(+0.14%) |
Jan 08, 2010 | 10.76 | 10.91 | 10.64 | 10.79 | 2,469,016 | -0.19(-1.77%) |
Jan 07, 2010 | 11.01 | 11.13 | 10.88 | 10.98 | 2,165,082 | +0.01(+0.07%) |
Jan 06, 2010 | 11.01 | 11.12 | 10.77 | 10.98 | 4,198,035 | +0.24(+2.23%) |
Jan 05, 2010 | 10.90 | 10.92 | 10.69 | 10.74 | 3,248,929 | -0.21(-1.91%) |
Jan 04, 2010 | 10.77 | 11.07 | 10.62 | 10.95 | 5,181,778 | -0.21(-1.88%) |
Dec 31, 2009 | 11.27 | 11.15 | 11.15 | 11.15 | 1,559,150 | -0.09(-0.80%) |
Dec 30, 2009 | 11.36 | 11.42 | 11.13 | 11.24 | 1,575,448 | -0.21(-1.83%) |
Dec 29, 2009 | 11.33 | 11.51 | 11.31 | 11.45 | 1,435,417 | +0.12(+1.06%) |
Dec 28, 2009 | 11.51 | 11.53 | 11.21 | 11.33 | 2,460,330 | -0.16(-1.37%) |
Dec 24, 2009 | 11.54 | 11.63 | 11.38 | 11.49 | 475,774 | -0.05(-0.45%) |
Dec 23, 2009 | 11.47 | 11.59 | 11.36 | 11.54 | 1,324,288 | +0.12(+1.05%) |
Dec 22, 2009 | 11.56 | 11.63 | 11.38 | 11.42 | 2,122,023 | -0.12(-1.04%) |
Dec 21, 2009 | 11.27 | 11.56 | 11.25 | 11.54 | 2,053,976 | +0.28(+2.45%) |
Dec 18, 2009 | 10.71 | 11.38 | 10.69 | 11.27 | 5,185,717 | +0.57(+5.31%) |
Dec 17, 2009 | 10.69 | 10.99 | 10.66 | 10.70 | 2,056,076 | +0.04(+0.35%) |
Dec 16, 2009 | 10.62 | 10.83 | 10.53 | 10.66 | 2,757,385 | +0.16(+1.49%) |
Dec 15, 2009 | 10.56 | 10.62 | 10.46 | 10.50 | 2,711,281 | -0.13(-1.27%) |
Dec 14, 2009 | 10.64 | 10.65 | 10.53 | 10.64 | 1,577,902 | -0.01(-0.14%) |
Dec 11, 2009 | 10.41 | 10.67 | 10.41 | 10.65 | 2,683,754 | +0.28(+2.67%) |
Dec 10, 2009 | 10.27 | 10.44 | 10.27 | 10.38 | 2,132,621 | +0.09(+0.87%) |
Dec 09, 2009 | 10.28 | 10.36 | 10.17 | 10.29 | 1,414,410 | -0.04(-0.36%) |
Dec 08, 2009 | 10.26 | 10.44 | 10.15 | 10.33 | 2,034,332 | -0.02(-0.22%) |
Dec 07, 2009 | 10.28 | 10.51 | 10.28 | 10.35 | 3,399,701 | -0.01(-0.14%) |
Dec 04, 2009 | 10.32 | 10.39 | 9.966 | 10.36 | 3,726,728 | +0.21(+2.06%) |
Dec 03, 2009 | 10.31 | 10.39 | 10.15 | 10.15 | 2,272,782 | -0.16(-1.52%) |
Dec 02, 2009 | 10.24 | 10.47 | 10.21 | 10.31 | 2,419,314 | +0.07(+0.73%) |
Dec 01, 2009 | 10.30 | 10.31 | 10.15 | 10.24 | 1,892,064 | -0.08(-0.80%) |
Nov 30, 2009 | 10.24 | 10.36 | 10.12 | 10.32 | 3,210,219 | +0.04(+0.36%) |
Nov 27, 2009 | 9.891 | 10.33 | 9.891 | 10.28 | 1,002,672 | -0.02(-0.22%) |
Nov 25, 2009 | 10.28 | 10.44 | 10.11 | 10.30 | 1,501,984 | +0.04(+0.44%) |
Nov 24, 2009 | 10.32 | 10.36 | 10.12 | 10.26 | 1,469,717 | -0.05(-0.51%) |
Nov 23, 2009 | 10.30 | 10.46 | 10.24 | 10.31 | 2,356,163 | +0.11(+1.10%) |
Nov 20, 2009 | 10.36 | 10.62 | 10.12 | 10.20 | 3,476,860 | -0.07(-0.65%) |
Nov 19, 2009 | 10.50 | 10.66 | 10.15 | 10.27 | 2,744,642 | -0.38(-3.58%) |
Nov 18, 2009 | 10.61 | 10.76 | 10.50 | 10.65 | 2,212,086 | +0.05(+0.49%) |
Nov 17, 2009 | 10.53 | 10.76 | 10.45 | 10.59 | 4,813,888 | +0.28(+2.68%) |
Nov 16, 2009 | 10.13 | 10.38 | 10.13 | 10.32 | 2,248,354 | +0.26(+2.60%) |
Nov 13, 2009 | 10.04 | 10.16 | 9.944 | 10.06 | 1,855,061 | +0.04(+0.37%) |
Nov 12, 2009 | 10.11 | 10.24 | 9.951 | 10.02 | 1,803,370 | -0.13(-1.25%) |
Nov 11, 2009 | 10.34 | 10.37 | 10.01 | 10.15 | 3,506,709 | -0.06(-0.59%) |
Nov 10, 2009 | 10.37 | 10.51 | 10.13 | 10.21 | 3,412,777 | -0.25(-2.36%) |
Nov 09, 2009 | 10.25 | 10.51 | 10.25 | 10.45 | 3,469,681 | +0.34(+3.33%) |
Nov 06, 2009 | 10.01 | 10.33 | 9.944 | 10.12 | 3,549,679 | -0.01(-0.07%) |
Nov 05, 2009 | 9.974 | 10.18 | 9.865 | 10.12 | 4,513,003 | +0.39(+3.99%) |
Nov 04, 2009 | 9.839 | 10.10 | 9.682 | 9.734 | 4,206,515 | -0.03(-0.31%) |
Nov 03, 2009 | 9.338 | 9.809 | 9.331 | 9.764 | 4,202,517 | +0.34(+3.65%) |