Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.480 | 9.547 | 9.362 | 9.455 | 3,986,073 | +0.18(+1.91%) |
Jan 28, 2010 | 9.395 | 9.488 | 9.277 | 9.277 | 4,094,001 | -0.17(-1.79%) |
Jan 27, 2010 | 9.446 | 9.497 | 9.269 | 9.446 | 5,038,090 | -0.19(-2.01%) |
Jan 26, 2010 | 9.649 | 9.708 | 9.505 | 9.640 | 3,028,929 | -0.28(-2.81%) |
Jan 25, 2010 | 9.936 | 10.02 | 9.877 | 9.919 | 3,112,468 | +0.08(+0.77%) |
Jan 22, 2010 | 10.06 | 10.07 | 9.809 | 9.843 | 2,945,509 | -0.29(-2.83%) |
Jan 21, 2010 | 10.26 | 10.32 | 10.04 | 10.13 | 4,040,943 | -0.07(-0.66%) |
Jan 20, 2010 | 10.21 | 10.23 | 10.09 | 10.20 | 3,351,287 | +0.02(+0.17%) |
Jan 19, 2010 | 10.21 | 10.24 | 10.05 | 10.18 | 5,298,346 | -0.35(-3.37%) |
Jan 15, 2010 | 10.66 | 10.54 | 10.54 | 10.54 | 3,339,659 | -0.34(-3.11%) |
Jan 14, 2010 | 10.97 | 10.97 | 10.87 | 10.87 | 2,503,655 | +0.00(+0.00%) |
Jan 13, 2010 | 10.85 | 10.88 | 10.74 | 10.87 | 3,553,022 | -0.08(-0.69%) |
Jan 12, 2010 | 11.06 | 11.07 | 10.93 | 10.95 | 2,116,582 | -0.09(-0.84%) |
Jan 11, 2010 | 11.06 | 11.12 | 10.98 | 11.04 | 1,884,710 | +0.03(+0.31%) |
Jan 08, 2010 | 11.08 | 11.08 | 10.97 | 11.01 | 3,336,081 | -0.24(-2.18%) |
Jan 07, 2010 | 11.27 | 11.31 | 11.19 | 11.25 | 2,504,181 | -0.07(-0.60%) |
Jan 06, 2010 | 11.28 | 11.36 | 11.26 | 11.32 | 2,073,274 | +0.09(+0.83%) |
Jan 05, 2010 | 11.23 | 11.28 | 11.16 | 11.23 | 1,898,745 | +0.02(+0.15%) |
Jan 04, 2010 | 11.17 | 11.26 | 11.15 | 11.21 | 1,640,309 | +0.14(+1.30%) |
Dec 31, 2009 | 11.14 | 11.07 | 11.07 | 11.07 | 1,198,590 | +0.05(+0.46%) |
Dec 30, 2009 | 10.91 | 11.02 | 10.91 | 11.02 | 1,545,223 | +0.09(+0.85%) |
Dec 29, 2009 | 10.91 | 10.93 | 10.78 | 10.92 | 1,814,313 | +0.03(+0.31%) |
Dec 28, 2009 | 10.79 | 10.91 | 10.79 | 10.89 | 1,860,846 | +0.33(+3.12%) |
Dec 24, 2009 | 10.54 | 10.58 | 10.49 | 10.56 | 761,849 | -0.02(-0.16%) |
Dec 23, 2009 | 10.66 | 10.66 | 10.53 | 10.58 | 3,012,908 | +0.06(+0.56%) |
Dec 22, 2009 | 10.54 | 10.64 | 10.47 | 10.52 | 3,198,144 | -0.17(-1.63%) |
Dec 21, 2009 | 10.61 | 10.71 | 10.60 | 10.69 | 3,106,393 | -0.00(-0.02%) |
Dec 18, 2009 | 10.75 | 10.77 | 10.65 | 10.70 | 2,071,451 | -0.06(-0.55%) |
Dec 17, 2009 | 10.89 | 10.91 | 10.75 | 10.75 | 2,707,239 | -0.37(-3.34%) |
Dec 16, 2009 | 11.08 | 11.15 | 11.03 | 11.13 | 1,014,377 | +0.03(+0.30%) |
Dec 15, 2009 | 11.10 | 11.14 | 11.02 | 11.09 | 1,166,115 | +0.00(+0.00%) |
Dec 14, 2009 | 11.12 | 11.14 | 11.08 | 11.09 | 916,701 | +0.01(+0.08%) |
Dec 11, 2009 | 11.12 | 11.13 | 11.00 | 11.08 | 1,415,990 | -0.08(-0.68%) |
Dec 10, 2009 | 11.23 | 11.27 | 11.10 | 11.16 | 3,520,097 | +0.02(+0.15%) |
Dec 09, 2009 | 10.98 | 11.16 | 10.97 | 11.14 | 1,172,183 | +0.19(+1.77%) |
Dec 08, 2009 | 10.98 | 11.10 | 10.89 | 10.95 | 2,590,843 | -0.15(-1.37%) |
Dec 07, 2009 | 11.09 | 11.13 | 11.00 | 11.10 | 1,677,052 | +0.05(+0.46%) |
Dec 04, 2009 | 11.15 | 11.29 | 10.99 | 11.05 | 3,034,043 | -0.13(-1.13%) |
Dec 03, 2009 | 11.40 | 11.40 | 11.16 | 11.18 | 1,746,076 | -0.30(-2.57%) |
Dec 02, 2009 | 11.41 | 11.53 | 11.40 | 11.47 | 1,083,678 | -0.02(-0.15%) |
Dec 01, 2009 | 11.41 | 11.53 | 11.41 | 11.49 | 1,449,537 | +0.14(+1.19%) |
Nov 30, 2009 | 11.37 | 11.41 | 11.21 | 11.35 | 2,157,265 | +0.08(+0.75%) |
Nov 27, 2009 | 11.36 | 11.43 | 11.26 | 11.27 | 3,336,810 | -0.41(-3.47%) |
Nov 25, 2009 | 11.67 | 11.72 | 11.66 | 11.67 | 1,180,600 | +0.14(+1.24%) |
Nov 24, 2009 | 11.60 | 11.61 | 11.42 | 11.53 | 1,625,727 | -0.20(-1.73%) |
Nov 23, 2009 | 11.66 | 11.75 | 11.62 | 11.73 | 2,023,514 | +0.28(+2.43%) |
Nov 20, 2009 | 11.38 | 11.50 | 11.33 | 11.46 | 1,034,131 | +0.10(+0.89%) |
Nov 19, 2009 | 11.48 | 11.48 | 11.24 | 11.35 | 2,621,695 | -0.19(-1.68%) |
Nov 18, 2009 | 11.74 | 11.78 | 11.52 | 11.55 | 2,499,797 | -0.04(-0.36%) |
Nov 17, 2009 | 11.54 | 11.61 | 11.40 | 11.59 | 3,537,587 | -0.17(-1.44%) |
Nov 16, 2009 | 11.66 | 11.82 | 11.65 | 11.76 | 2,039,378 | +0.08(+0.72%) |
Nov 13, 2009 | 11.67 | 11.73 | 11.60 | 11.67 | 1,847,140 | +0.03(+0.29%) |
Nov 12, 2009 | 11.85 | 11.85 | 11.62 | 11.64 | 2,449,057 | -0.33(-2.75%) |
Nov 11, 2009 | 11.96 | 12.11 | 11.91 | 11.97 | 3,086,977 | -0.18(-1.46%) |
Nov 10, 2009 | 12.11 | 12.18 | 12.02 | 12.15 | 2,734,793 | +0.05(+0.42%) |
Nov 09, 2009 | 11.86 | 12.16 | 11.84 | 12.10 | 3,556,534 | +0.34(+2.87%) |
Nov 06, 2009 | 11.62 | 11.84 | 11.59 | 11.76 | 2,986,063 | +0.10(+0.87%) |
Nov 05, 2009 | 11.44 | 11.66 | 11.40 | 11.66 | 3,807,649 | +0.47(+4.23%) |
Nov 04, 2009 | 10.91 | 11.33 | 10.91 | 11.19 | 5,485,583 | +0.48(+4.50%) |
Nov 03, 2009 | 10.64 | 10.75 | 10.46 | 10.70 | 3,397,855 | -0.24(-2.16%) |