Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.726 | 9.792 | 9.564 | 9.599 | 4,698,922 | -0.18(-1.80%) |
Jan 28, 2010 | 10.01 | 10.01 | 9.672 | 9.775 | 5,520,787 | -0.35(-3.47%) |
Jan 27, 2010 | 10.07 | 10.16 | 9.996 | 10.13 | 6,111,156 | -0.02(-0.21%) |
Jan 26, 2010 | 10.11 | 10.24 | 10.09 | 10.15 | 2,110,708 | +0.02(+0.19%) |
Jan 25, 2010 | 10.20 | 10.23 | 10.05 | 10.13 | 3,116,142 | +0.06(+0.59%) |
Jan 22, 2010 | 10.23 | 10.28 | 10.05 | 10.07 | 4,372,547 | -0.15(-1.46%) |
Jan 21, 2010 | 10.46 | 10.47 | 10.13 | 10.22 | 3,682,091 | -0.21(-2.02%) |
Jan 20, 2010 | 10.48 | 10.48 | 10.29 | 10.43 | 3,066,382 | -0.37(-3.45%) |
Jan 19, 2010 | 10.66 | 10.82 | 10.66 | 10.80 | 2,012,941 | +0.19(+1.77%) |
Jan 15, 2010 | 10.75 | 10.61 | 10.61 | 10.61 | 7,617,286 | -0.23(-2.08%) |
Jan 14, 2010 | 10.80 | 10.86 | 10.77 | 10.84 | 1,930,309 | -0.04(-0.38%) |
Jan 13, 2010 | 10.87 | 10.90 | 10.78 | 10.88 | 1,578,289 | +0.11(+1.05%) |
Jan 12, 2010 | 10.79 | 10.83 | 10.74 | 10.77 | 1,823,001 | -0.08(-0.74%) |
Jan 11, 2010 | 10.81 | 10.86 | 10.76 | 10.85 | 4,220,955 | -0.24(-2.15%) |
Jan 08, 2010 | 11.04 | 11.11 | 10.99 | 11.09 | 3,208,591 | -0.07(-0.66%) |
Jan 07, 2010 | 11.22 | 11.24 | 11.16 | 11.16 | 2,828,510 | -0.19(-1.70%) |
Jan 06, 2010 | 11.33 | 11.40 | 11.31 | 11.35 | 1,221,689 | -0.12(-1.06%) |
Jan 05, 2010 | 11.46 | 11.49 | 11.41 | 11.48 | 1,267,421 | -0.01(-0.06%) |
Jan 04, 2010 | 11.39 | 11.52 | 11.38 | 11.48 | 2,010,979 | +0.29(+2.55%) |
Dec 31, 2009 | 11.18 | 11.20 | 11.20 | 11.20 | 4,048,081 | -0.06(-0.56%) |
Dec 30, 2009 | 11.28 | 11.31 | 11.23 | 11.26 | 1,010,730 | -0.16(-1.37%) |
Dec 29, 2009 | 11.42 | 11.45 | 11.35 | 11.42 | 1,022,821 | -0.01(-0.13%) |
Dec 28, 2009 | 11.45 | 11.45 | 11.40 | 11.43 | 824,930 | -0.02(-0.15%) |
Dec 24, 2009 | 11.45 | 11.46 | 11.41 | 11.45 | 627,284 | +0.05(+0.44%) |
Dec 23, 2009 | 11.32 | 11.42 | 11.26 | 11.40 | 1,395,077 | +0.14(+1.23%) |
Dec 22, 2009 | 11.24 | 11.29 | 11.21 | 11.26 | 1,632,577 | +0.06(+0.56%) |
Dec 21, 2009 | 11.15 | 11.25 | 11.14 | 11.20 | 2,195,720 | +0.18(+1.63%) |
Dec 18, 2009 | 11.03 | 11.11 | 10.93 | 11.02 | 3,431,396 | +0.01(+0.07%) |
Dec 17, 2009 | 11.11 | 11.12 | 10.98 | 11.01 | 1,920,343 | -0.39(-3.41%) |
Dec 16, 2009 | 11.41 | 11.49 | 11.32 | 11.40 | 1,065,994 | +0.06(+0.56%) |
Dec 15, 2009 | 11.28 | 11.38 | 11.25 | 11.34 | 1,448,291 | -0.07(-0.65%) |
Dec 14, 2009 | 11.42 | 11.46 | 11.40 | 11.41 | 1,261,976 | +0.01(+0.12%) |
Dec 11, 2009 | 11.43 | 11.47 | 11.36 | 11.40 | 1,600,025 | +0.01(+0.12%) |
Dec 10, 2009 | 11.34 | 11.46 | 11.32 | 11.38 | 3,793,016 | +0.04(+0.39%) |
Dec 09, 2009 | 11.38 | 11.40 | 11.22 | 11.34 | 8,853,178 | -0.07(-0.61%) |
Dec 08, 2009 | 11.60 | 11.60 | 11.37 | 11.41 | 2,127,007 | -0.23(-1.99%) |
Dec 07, 2009 | 11.70 | 11.75 | 11.63 | 11.64 | 1,677,406 | -0.13(-1.11%) |
Dec 04, 2009 | 11.87 | 11.89 | 11.71 | 11.77 | 2,128,014 | -0.04(-0.37%) |
Dec 03, 2009 | 11.96 | 12.01 | 11.81 | 11.81 | 3,136,655 | -0.13(-1.07%) |
Dec 02, 2009 | 11.89 | 11.98 | 11.84 | 11.94 | 2,947,737 | +0.09(+0.74%) |
Dec 01, 2009 | 11.80 | 11.92 | 11.76 | 11.86 | 2,192,968 | +0.24(+2.08%) |
Nov 30, 2009 | 11.54 | 11.66 | 11.50 | 11.61 | 2,142,328 | -0.00(-0.03%) |
Nov 27, 2009 | 11.47 | 11.67 | 11.46 | 11.62 | 1,615,092 | -0.25(-2.09%) |
Nov 25, 2009 | 11.77 | 11.89 | 11.74 | 11.87 | 2,157,671 | +0.19(+1.67%) |
Nov 24, 2009 | 11.71 | 11.72 | 11.62 | 11.67 | 1,383,598 | +0.03(+0.22%) |
Nov 23, 2009 | 11.70 | 11.75 | 11.62 | 11.65 | 3,273,508 | +0.16(+1.42%) |
Nov 20, 2009 | 11.45 | 11.52 | 11.43 | 11.48 | 2,500,867 | -0.21(-1.78%) |
Nov 19, 2009 | 11.66 | 11.71 | 11.56 | 11.69 | 2,343,247 | -0.16(-1.39%) |
Nov 18, 2009 | 11.82 | 11.86 | 11.77 | 11.86 | 1,492,024 | +0.17(+1.49%) |
Nov 17, 2009 | 11.61 | 11.68 | 11.55 | 11.68 | 940,763 | +0.03(+0.27%) |
Nov 16, 2009 | 11.58 | 11.71 | 11.57 | 11.65 | 1,791,845 | +0.07(+0.58%) |
Nov 13, 2009 | 11.42 | 11.61 | 11.40 | 11.58 | 1,920,008 | +0.12(+1.03%) |
Nov 12, 2009 | 11.52 | 11.61 | 11.41 | 11.47 | 1,773,965 | +0.01(+0.12%) |
Nov 11, 2009 | 11.57 | 11.57 | 11.39 | 11.45 | 2,737,143 | -0.10(-0.91%) |
Nov 10, 2009 | 11.40 | 11.56 | 11.40 | 11.56 | 4,806,371 | +0.08(+0.70%) |
Nov 09, 2009 | 11.35 | 11.54 | 11.35 | 11.48 | 5,320,956 | +0.29(+2.64%) |
Nov 06, 2009 | 11.10 | 11.20 | 11.06 | 11.18 | 5,473,690 | -0.25(-2.15%) |
Nov 05, 2009 | 11.43 | 11.52 | 11.41 | 11.43 | 1,835,324 | +0.21(+1.85%) |
Nov 04, 2009 | 11.22 | 11.33 | 11.18 | 11.22 | 1,971,163 | +0.05(+0.42%) |
Nov 03, 2009 | 11.04 | 11.18 | 11.02 | 11.17 | 1,579,908 | -0.12(-1.10%) |