Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.750 | 9.750 | 9.250 | 9.280 | 4,289,516 | +0.00(+0.00%) |
Jan 28, 2010 | 9.340 | 9.420 | 9.080 | 9.280 | 1,946,691 | -0.05(-0.54%) |
Jan 27, 2010 | 9.150 | 9.370 | 9.130 | 9.330 | 1,938,351 | +0.13(+1.41%) |
Jan 26, 2010 | 9.060 | 9.290 | 9.060 | 9.200 | 2,461,653 | +0.08(+0.88%) |
Jan 25, 2010 | 9.300 | 9.350 | 8.970 | 9.120 | 3,342,631 | -0.17(-1.83%) |
Jan 22, 2010 | 9.875 | 9.875 | 9.250 | 9.290 | 2,730,276 | -0.08(-0.85%) |
Jan 21, 2010 | 9.810 | 9.890 | 9.360 | 9.370 | 2,600,511 | -0.36(-3.70%) |
Jan 20, 2010 | 9.900 | 9.980 | 9.530 | 9.730 | 3,587,558 | -0.22(-2.21%) |
Jan 19, 2010 | 10.06 | 10.25 | 9.830 | 9.950 | 3,223,025 | -0.13(-1.29%) |
Jan 15, 2010 | 10.20 | 10.08 | 10.08 | 10.08 | 2,084,500 | -0.07(-0.69%) |
Jan 14, 2010 | 10.30 | 10.38 | 10.12 | 10.15 | 1,403,481 | -0.21(-2.03%) |
Jan 13, 2010 | 10.25 | 10.37 | 10.05 | 10.36 | 1,691,067 | +0.17(+1.67%) |
Jan 12, 2010 | 10.56 | 10.56 | 10.14 | 10.19 | 2,808,288 | -0.49(-4.59%) |
Jan 11, 2010 | 10.50 | 10.82 | 10.41 | 10.68 | 3,858,146 | +0.26(+2.50%) |
Jan 08, 2010 | 10.33 | 10.49 | 10.27 | 10.42 | 2,144,346 | +0.03(+0.29%) |
Jan 07, 2010 | 10.39 | 10.43 | 9.990 | 10.39 | 2,655,430 | -0.05(-0.48%) |
Jan 06, 2010 | 10.46 | 10.66 | 10.33 | 10.44 | 2,829,385 | -0.03(-0.29%) |
Jan 05, 2010 | 10.38 | 10.49 | 10.11 | 10.47 | 4,442,245 | +0.07(+0.67%) |
Jan 04, 2010 | 10.18 | 10.60 | 10.08 | 10.40 | 3,666,383 | +0.35(+3.48%) |
Dec 31, 2009 | 10.21 | 10.05 | 10.05 | 10.05 | 1,621,100 | -0.14(-1.37%) |
Dec 30, 2009 | 9.890 | 10.19 | 9.890 | 10.19 | 1,504,100 | +0.14(+1.39%) |
Dec 29, 2009 | 9.840 | 10.06 | 9.790 | 10.05 | 1,395,736 | +0.19(+1.93%) |
Dec 28, 2009 | 10.11 | 10.12 | 9.690 | 9.860 | 2,579,510 | -0.21(-2.09%) |
Dec 24, 2009 | 9.890 | 10.19 | 9.720 | 10.07 | 1,528,725 | +0.17(+1.72%) |
Dec 23, 2009 | 9.600 | 9.910 | 9.510 | 9.900 | 3,360,217 | +0.40(+4.21%) |
Dec 22, 2009 | 9.050 | 9.540 | 8.880 | 9.500 | 8,517,687 | +0.07(+0.74%) |
Dec 21, 2009 | 9.180 | 9.440 | 9.080 | 9.430 | 4,551,823 | +0.42(+4.66%) |
Dec 18, 2009 | 9.270 | 9.640 | 8.870 | 9.010 | 19,671,156 | +0.76(+9.21%) |
Dec 17, 2009 | 8.100 | 8.320 | 7.970 | 8.250 | 5,925,603 | +0.15(+1.85%) |
Dec 16, 2009 | 8.060 | 8.150 | 7.800 | 8.100 | 3,872,269 | +0.04(+0.50%) |
Dec 15, 2009 | 7.910 | 8.320 | 7.821 | 8.060 | 4,927,213 | +0.14(+1.77%) |
Dec 14, 2009 | 7.870 | 7.930 | 7.760 | 7.920 | 2,035,765 | +0.12(+1.54%) |
Dec 11, 2009 | 7.810 | 7.880 | 7.710 | 7.800 | 3,149,436 | +0.02(+0.26%) |
Dec 10, 2009 | 7.990 | 7.990 | 7.650 | 7.780 | 4,082,426 | -0.07(-0.89%) |
Dec 09, 2009 | 7.970 | 7.970 | 7.710 | 7.850 | 4,063,944 | -0.05(-0.63%) |
Dec 08, 2009 | 7.820 | 8.040 | 7.770 | 7.900 | 5,205,492 | -0.01(-0.13%) |
Dec 07, 2009 | 7.840 | 8.140 | 7.790 | 7.910 | 13,986,557 | +0.17(+2.20%) |
Dec 04, 2009 | 7.500 | 7.960 | 7.000 | 7.740 | 52,772,040 | -3.18(-29.12%) |
Dec 03, 2009 | 11.35 | 11.39 | 10.87 | 10.92 | 4,065,700 | -0.39(-3.45%) |
Dec 02, 2009 | 11.44 | 11.51 | 11.18 | 11.31 | 1,432,305 | -0.09(-0.79%) |
Dec 01, 2009 | 11.35 | 11.63 | 11.34 | 11.40 | 971,169 | +0.15(+1.33%) |
Nov 30, 2009 | 11.20 | 11.29 | 10.99 | 11.25 | 1,005,069 | +0.01(+0.09%) |
Nov 27, 2009 | 11.37 | 11.39 | 11.14 | 11.24 | 417,968 | -0.44(-3.77%) |
Nov 25, 2009 | 11.58 | 11.83 | 11.40 | 11.68 | 1,645,993 | +0.11(+0.95%) |
Nov 24, 2009 | 11.36 | 11.57 | 11.26 | 11.57 | 786,548 | +0.15(+1.31%) |
Nov 23, 2009 | 11.36 | 11.66 | 11.34 | 11.42 | 698,413 | +0.22(+1.96%) |
Nov 20, 2009 | 11.16 | 11.34 | 11.08 | 11.20 | 1,268,196 | -0.08(-0.71%) |
Nov 19, 2009 | 11.56 | 11.57 | 11.20 | 11.28 | 1,520,405 | -0.39(-3.34%) |
Nov 18, 2009 | 11.94 | 11.95 | 11.56 | 11.67 | 1,322,940 | -0.30(-2.51%) |
Nov 17, 2009 | 11.90 | 11.99 | 11.75 | 11.97 | 1,173,274 | +0.09(+0.76%) |
Nov 16, 2009 | 12.00 | 12.15 | 11.81 | 11.88 | 2,052,616 | -0.04(-0.34%) |
Nov 13, 2009 | 11.68 | 11.98 | 11.49 | 11.92 | 1,889,810 | +0.36(+3.11%) |
Nov 12, 2009 | 11.77 | 11.90 | 11.44 | 11.56 | 1,426,716 | -0.19(-1.62%) |
Nov 11, 2009 | 11.68 | 11.83 | 11.50 | 11.75 | 1,282,585 | +0.19(+1.64%) |
Nov 10, 2009 | 11.72 | 11.80 | 11.54 | 11.56 | 1,636,845 | -0.17(-1.45%) |
Nov 09, 2009 | 11.47 | 11.79 | 11.47 | 11.73 | 1,569,450 | +0.32(+2.80%) |
Nov 06, 2009 | 11.29 | 11.66 | 11.19 | 11.41 | 746,930 | -0.01(-0.09%) |
Nov 05, 2009 | 11.14 | 11.45 | 11.05 | 11.42 | 1,328,941 | +0.33(+2.98%) |
Nov 04, 2009 | 11.04 | 11.22 | 10.90 | 11.09 | 1,520,317 | +0.10(+0.91%) |
Nov 03, 2009 | 10.88 | 11.10 | 10.80 | 10.99 | 2,066,754 | +0.09(+0.83%) |