Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.79 | 10.85 | 10.65 | 10.71 | 820,150 | -0.04(-0.34%) |
Jan 28, 2010 | 10.96 | 11.00 | 10.68 | 10.75 | 513,021 | -0.22(-2.03%) |
Jan 27, 2010 | 10.71 | 11.00 | 10.71 | 10.97 | 513,510 | +0.21(+1.92%) |
Jan 26, 2010 | 10.64 | 10.83 | 10.56 | 10.76 | 576,965 | +0.13(+1.22%) |
Jan 25, 2010 | 10.70 | 10.72 | 10.51 | 10.64 | 579,273 | +0.02(+0.23%) |
Jan 22, 2010 | 10.55 | 10.83 | 10.53 | 10.61 | 786,018 | +0.02(+0.23%) |
Jan 21, 2010 | 10.99 | 11.02 | 0.0162 | 10.59 | 1,282,714 | -0.38(-3.47%) |
Jan 20, 2010 | 11.09 | 11.11 | 10.79 | 10.97 | 693,576 | -0.23(-2.06%) |
Jan 19, 2010 | 11.10 | 11.23 | 11.05 | 11.20 | 694,778 | +0.09(+0.77%) |
Jan 15, 2010 | 11.13 | 11.11 | 11.11 | 11.11 | 1,545,691 | -0.01(-0.07%) |
Jan 14, 2010 | 11.03 | 11.13 | 10.97 | 11.12 | 398,897 | +0.03(+0.26%) |
Jan 13, 2010 | 11.08 | 11.11 | 10.95 | 11.09 | 1,023,208 | +0.02(+0.18%) |
Jan 12, 2010 | 11.09 | 11.19 | 10.95 | 11.07 | 359,284 | -0.11(-0.98%) |
Jan 11, 2010 | 11.33 | 11.33 | 11.13 | 11.18 | 255,315 | -0.13(-1.15%) |
Jan 08, 2010 | 11.21 | 11.32 | 11.09 | 11.31 | 539,416 | +0.10(+0.87%) |
Jan 07, 2010 | 11.07 | 11.25 | 10.98 | 11.21 | 610,150 | +0.15(+1.32%) |
Jan 06, 2010 | 11.04 | 11.12 | 10.84 | 11.07 | 776,438 | +0.04(+0.40%) |
Jan 05, 2010 | 11.17 | 11.20 | 10.92 | 11.02 | 615,528 | -0.15(-1.38%) |
Jan 04, 2010 | 11.11 | 11.19 | 11.04 | 11.18 | 835,327 | +0.15(+1.40%) |
Dec 31, 2009 | 11.18 | 11.02 | 11.02 | 11.02 | 505,189 | -0.13(-1.16%) |
Dec 30, 2009 | 10.98 | 11.15 | 10.97 | 11.15 | 253,883 | +0.10(+0.92%) |
Dec 29, 2009 | 10.98 | 11.10 | 10.91 | 11.05 | 173,650 | +0.10(+0.93%) |
Dec 28, 2009 | 11.06 | 11.06 | 10.91 | 10.95 | 217,707 | -0.11(-0.95%) |
Dec 24, 2009 | 11.01 | 11.12 | 10.99 | 11.06 | 226,498 | +0.05(+0.44%) |
Dec 23, 2009 | 11.00 | 11.07 | 10.93 | 11.01 | 384,200 | +0.04(+0.33%) |
Dec 22, 2009 | 11.03 | 11.04 | 10.94 | 10.97 | 274,483 | -0.03(-0.26%) |
Dec 21, 2009 | 10.93 | 11.08 | 10.87 | 11.00 | 398,657 | +0.12(+1.08%) |
Dec 18, 2009 | 11.14 | 11.36 | 10.61 | 10.88 | 1,532,689 | -0.16(-1.47%) |
Dec 17, 2009 | 11.22 | 11.22 | 11.00 | 11.04 | 402,245 | -0.19(-1.69%) |
Dec 16, 2009 | 10.95 | 11.32 | 10.90 | 11.23 | 961,859 | +0.33(+3.05%) |
Dec 15, 2009 | 10.91 | 11.11 | 10.85 | 10.90 | 562,110 | -0.05(-0.44%) |
Dec 14, 2009 | 10.94 | 11.02 | 10.90 | 10.95 | 468,023 | +0.06(+0.52%) |
Dec 11, 2009 | 10.81 | 10.93 | 10.81 | 10.89 | 587,471 | +0.11(+1.01%) |
Dec 10, 2009 | 10.79 | 10.93 | 10.71 | 10.79 | 480,285 | +0.02(+0.19%) |
Dec 09, 2009 | 10.72 | 10.81 | 10.54 | 10.76 | 453,618 | +0.02(+0.15%) |
Dec 08, 2009 | 10.81 | 10.85 | 10.63 | 10.75 | 394,297 | -0.14(-1.26%) |
Dec 07, 2009 | 10.88 | 10.93 | 10.81 | 10.89 | 480,648 | -0.02(-0.22%) |
Dec 04, 2009 | 10.89 | 11.08 | 10.79 | 10.91 | 577,078 | +0.19(+1.74%) |
Dec 03, 2009 | 10.76 | 10.88 | 10.70 | 10.72 | 712,368 | -0.04(-0.34%) |
Dec 02, 2009 | 10.62 | 10.89 | 10.57 | 10.76 | 387,487 | +0.11(+1.07%) |
Dec 01, 2009 | 10.49 | 10.72 | 10.49 | 10.65 | 1,226,775 | +0.29(+2.82%) |
Nov 30, 2009 | 10.36 | 10.41 | 10.12 | 10.36 | 724,149 | +0.01(+0.08%) |
Nov 27, 2009 | 10.24 | 10.51 | 10.23 | 10.35 | 216,967 | -0.22(-2.11%) |
Nov 25, 2009 | 10.58 | 10.64 | 10.49 | 10.57 | 461,070 | +0.06(+0.58%) |
Nov 24, 2009 | 10.73 | 10.73 | 10.41 | 10.51 | 701,460 | -0.18(-1.70%) |
Nov 23, 2009 | 10.83 | 10.96 | 10.60 | 10.69 | 502,036 | +0.00(+0.00%) |
Nov 20, 2009 | 10.45 | 10.72 | 10.45 | 10.69 | 751,534 | +0.13(+1.19%) |
Nov 19, 2009 | 10.84 | 10.94 | 10.46 | 10.57 | 520,266 | -0.35(-3.19%) |
Nov 18, 2009 | 11.01 | 11.14 | 10.72 | 10.91 | 639,086 | -0.06(-0.52%) |
Nov 17, 2009 | 11.15 | 11.15 | 10.93 | 10.97 | 787,036 | -0.24(-2.17%) |
Nov 16, 2009 | 10.90 | 11.32 | 10.90 | 11.21 | 844,132 | +0.43(+4.02%) |
Nov 13, 2009 | 10.63 | 10.89 | 10.48 | 10.78 | 783,989 | +0.19(+1.80%) |
Nov 12, 2009 | 10.97 | 10.99 | 10.56 | 10.59 | 645,311 | -0.37(-3.36%) |
Nov 11, 2009 | 11.21 | 11.27 | 10.77 | 10.96 | 1,012,472 | -0.13(-1.21%) |
Nov 10, 2009 | 11.19 | 11.43 | 11.02 | 11.09 | 1,234,081 | -0.16(-1.40%) |
Nov 09, 2009 | 11.02 | 11.25 | 10.98 | 11.25 | 1,076,184 | +0.34(+3.16%) |
Nov 06, 2009 | 10.94 | 11.04 | 10.69 | 10.91 | 956,069 | -0.01(-0.10%) |
Nov 05, 2009 | 10.62 | 11.08 | 10.58 | 10.92 | 1,863,701 | +0.72(+7.02%) |
Nov 04, 2009 | 10.53 | 10.62 | 10.19 | 10.20 | 1,493,535 | -0.30(-2.89%) |
Nov 03, 2009 | 10.29 | 10.55 | 10.20 | 10.51 | 2,000,110 | +0.14(+1.37%) |