Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.80 | 10.97 | 10.56 | 10.58 | 3,092,215 | -0.22(-2.00%) |
Jan 28, 2010 | 11.13 | 11.21 | 10.73 | 10.79 | 6,470,072 | -0.15(-1.38%) |
Jan 27, 2010 | 10.54 | 11.00 | 10.45 | 10.95 | 3,958,817 | +0.34(+3.16%) |
Jan 26, 2010 | 10.38 | 10.69 | 10.30 | 10.61 | 3,477,753 | -0.13(-1.23%) |
Jan 25, 2010 | 10.55 | 10.76 | 10.41 | 10.74 | 1,897,418 | +0.24(+2.27%) |
Jan 22, 2010 | 10.66 | 10.79 | 10.48 | 10.50 | 1,805,780 | -0.13(-1.26%) |
Jan 21, 2010 | 10.76 | 10.94 | 10.48 | 10.64 | 2,189,749 | -0.08(-0.74%) |
Jan 20, 2010 | 10.69 | 10.79 | 10.50 | 10.72 | 3,030,754 | -0.36(-3.29%) |
Jan 19, 2010 | 10.95 | 11.13 | 10.90 | 11.08 | 3,374,512 | +0.09(+0.80%) |
Jan 15, 2010 | 11.13 | 10.99 | 10.99 | 10.99 | 6,767,241 | -0.08(-0.74%) |
Jan 14, 2010 | 11.16 | 11.19 | 11.01 | 11.08 | 1,304,344 | -0.09(-0.84%) |
Jan 13, 2010 | 11.17 | 11.21 | 11.02 | 11.17 | 1,561,437 | +0.07(+0.64%) |
Jan 12, 2010 | 11.06 | 11.14 | 10.99 | 11.10 | 1,605,650 | +0.00(+0.04%) |
Jan 11, 2010 | 11.19 | 11.19 | 10.99 | 11.09 | 1,173,332 | -0.09(-0.81%) |
Jan 08, 2010 | 11.21 | 11.30 | 11.06 | 11.18 | 653,613 | -0.01(-0.06%) |
Jan 07, 2010 | 10.96 | 11.22 | 10.96 | 11.19 | 1,095,950 | +0.15(+1.37%) |
Jan 06, 2010 | 11.02 | 11.13 | 10.92 | 11.04 | 1,769,086 | -0.02(-0.21%) |
Jan 05, 2010 | 11.20 | 11.25 | 10.79 | 11.06 | 3,258,681 | -0.12(-1.05%) |
Jan 04, 2010 | 11.15 | 11.41 | 11.11 | 11.18 | 1,570,134 | +0.08(+0.70%) |
Dec 31, 2009 | 11.31 | 11.10 | 11.10 | 11.10 | 2,612,620 | -0.18(-1.56%) |
Dec 30, 2009 | 11.30 | 11.40 | 11.24 | 11.28 | 752,092 | -0.08(-0.70%) |
Dec 29, 2009 | 11.33 | 11.38 | 11.25 | 11.36 | 409,975 | +0.02(+0.15%) |
Dec 28, 2009 | 11.37 | 11.42 | 11.29 | 11.34 | 1,038,912 | +0.02(+0.15%) |
Dec 24, 2009 | 11.24 | 11.38 | 11.20 | 11.32 | 380,790 | +0.07(+0.63%) |
Dec 23, 2009 | 11.17 | 11.33 | 11.04 | 11.25 | 1,216,228 | +0.11(+0.98%) |
Dec 22, 2009 | 11.00 | 11.19 | 10.99 | 11.14 | 1,011,507 | +0.14(+1.24%) |
Dec 21, 2009 | 10.85 | 11.06 | 10.83 | 11.01 | 1,489,933 | +0.17(+1.61%) |
Dec 18, 2009 | 10.64 | 10.83 | 10.56 | 10.83 | 3,846,230 | +0.26(+2.48%) |
Dec 17, 2009 | 10.44 | 10.60 | 10.37 | 10.57 | 1,960,777 | +0.09(+0.88%) |
Dec 16, 2009 | 10.57 | 10.61 | 10.45 | 10.48 | 1,453,134 | -0.01(-0.14%) |
Dec 15, 2009 | 10.52 | 10.62 | 10.48 | 10.49 | 1,355,747 | -0.02(-0.16%) |
Dec 14, 2009 | 10.48 | 10.57 | 10.35 | 10.51 | 1,478,082 | +0.06(+0.54%) |
Dec 11, 2009 | 10.35 | 10.53 | 10.32 | 10.45 | 1,390,791 | +0.13(+1.24%) |
Dec 10, 2009 | 10.40 | 10.51 | 10.28 | 10.33 | 1,175,211 | -0.07(-0.71%) |
Dec 09, 2009 | 10.50 | 10.51 | 10.28 | 10.40 | 1,404,178 | -0.09(-0.82%) |
Dec 08, 2009 | 10.51 | 10.58 | 10.44 | 10.49 | 2,334,030 | -0.08(-0.79%) |
Dec 07, 2009 | 10.78 | 10.79 | 10.55 | 10.57 | 1,947,309 | -0.17(-1.62%) |
Dec 04, 2009 | 10.86 | 11.17 | 10.66 | 10.74 | 2,286,420 | +0.02(+0.18%) |
Dec 03, 2009 | 10.37 | 10.79 | 10.31 | 10.73 | 4,360,848 | +0.44(+4.24%) |
Dec 02, 2009 | 9.979 | 10.31 | 9.979 | 10.29 | 2,241,677 | +0.35(+3.50%) |
Dec 01, 2009 | 9.828 | 10.06 | 9.809 | 9.941 | 1,075,487 | +0.16(+1.58%) |
Nov 30, 2009 | 9.872 | 9.901 | 9.591 | 9.786 | 1,839,206 | -0.12(-1.19%) |
Nov 27, 2009 | 9.851 | 10.03 | 9.851 | 9.903 | 1,001,880 | -0.20(-1.99%) |
Nov 25, 2009 | 10.11 | 10.17 | 10.05 | 10.10 | 1,064,533 | +0.05(+0.48%) |
Nov 24, 2009 | 10.18 | 10.18 | 9.977 | 10.06 | 1,867,604 | -0.08(-0.79%) |
Nov 23, 2009 | 10.14 | 10.29 | 10.02 | 10.14 | 1,442,017 | +0.14(+1.36%) |
Nov 20, 2009 | 9.924 | 10.12 | 9.866 | 10.000 | 1,445,915 | +0.05(+0.48%) |
Nov 19, 2009 | 10.04 | 10.13 | 9.788 | 9.952 | 1,651,499 | -0.18(-1.78%) |
Nov 18, 2009 | 10.09 | 10.15 | 9.891 | 10.13 | 940,562 | +0.08(+0.77%) |
Nov 17, 2009 | 10.23 | 10.30 | 9.977 | 10.05 | 1,209,391 | -0.21(-2.06%) |
Nov 16, 2009 | 10.10 | 10.34 | 9.880 | 10.27 | 1,603,722 | +0.23(+2.34%) |
Nov 13, 2009 | 9.931 | 10.06 | 9.797 | 10.03 | 1,376,773 | +0.09(+0.91%) |
Nov 12, 2009 | 10.09 | 10.11 | 9.828 | 9.941 | 1,731,653 | -0.13(-1.31%) |
Nov 11, 2009 | 10.16 | 10.25 | 9.971 | 10.07 | 1,300,485 | +0.01(+0.10%) |
Nov 10, 2009 | 10.04 | 10.18 | 9.989 | 10.06 | 1,066,107 | -0.02(-0.23%) |
Nov 09, 2009 | 10.09 | 10.17 | 10.03 | 10.09 | 1,584,557 | +0.10(+1.01%) |
Nov 06, 2009 | 9.830 | 10.10 | 9.732 | 9.985 | 2,160,030 | +0.28(+2.89%) |
Nov 05, 2009 | 9.635 | 9.782 | 9.505 | 9.704 | 1,419,560 | +0.08(+0.81%) |
Nov 04, 2009 | 9.725 | 9.797 | 9.549 | 9.627 | 1,819,779 | -0.03(-0.30%) |
Nov 03, 2009 | 9.447 | 9.675 | 9.373 | 9.656 | 3,287,479 | +0.16(+1.63%) |