Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.53 | 10.69 | 10.36 | 10.36 | 1,520,008 | -0.11(-1.08%) |
Jan 28, 2010 | 10.78 | 10.79 | 10.39 | 10.47 | 1,283,838 | -0.24(-2.28%) |
Jan 27, 2010 | 10.64 | 10.76 | 10.54 | 10.71 | 1,322,313 | +0.08(+0.77%) |
Jan 26, 2010 | 10.69 | 11.05 | 10.58 | 10.63 | 3,106,103 | +0.12(+1.13%) |
Jan 25, 2010 | 10.67 | 10.72 | 10.48 | 10.51 | 1,413,050 | +0.09(+0.90%) |
Jan 22, 2010 | 10.84 | 10.84 | 10.38 | 10.42 | 2,387,678 | -0.40(-3.71%) |
Jan 21, 2010 | 11.22 | 11.32 | 10.81 | 10.82 | 1,700,297 | -0.41(-3.69%) |
Jan 20, 2010 | 11.29 | 11.33 | 11.07 | 11.23 | 1,096,298 | -0.14(-1.27%) |
Jan 19, 2010 | 11.10 | 11.38 | 11.05 | 11.38 | 1,269,438 | +0.28(+2.55%) |
Jan 15, 2010 | 11.05 | 11.10 | 11.10 | 11.10 | 1,485,093 | +0.06(+0.57%) |
Jan 14, 2010 | 10.98 | 11.08 | 10.93 | 11.03 | 937,825 | +0.00(+0.00%) |
Jan 13, 2010 | 10.96 | 11.06 | 10.86 | 11.03 | 1,103,122 | +0.14(+1.27%) |
Jan 12, 2010 | 11.10 | 11.15 | 10.86 | 10.90 | 1,262,684 | -0.33(-2.91%) |
Jan 11, 2010 | 11.16 | 11.26 | 11.04 | 11.22 | 1,118,569 | +0.09(+0.85%) |
Jan 08, 2010 | 10.92 | 11.13 | 10.92 | 11.13 | 1,034,427 | +0.09(+0.80%) |
Jan 07, 2010 | 10.86 | 11.14 | 10.83 | 11.04 | 1,490,475 | +0.14(+1.32%) |
Jan 06, 2010 | 11.06 | 11.17 | 10.71 | 10.90 | 3,352,338 | -0.16(-1.48%) |
Jan 05, 2010 | 11.39 | 11.40 | 10.74 | 11.06 | 3,831,143 | -0.33(-2.87%) |
Jan 04, 2010 | 11.07 | 11.45 | 11.07 | 11.39 | 1,208,150 | +0.39(+3.54%) |
Dec 31, 2009 | 11.18 | 11.00 | 11.00 | 11.00 | 1,016,829 | -0.25(-2.23%) |
Dec 30, 2009 | 11.07 | 11.27 | 11.03 | 11.25 | 1,061,696 | +0.14(+1.24%) |
Dec 29, 2009 | 11.09 | 11.14 | 11.01 | 11.11 | 687,781 | +0.04(+0.34%) |
Dec 28, 2009 | 11.10 | 11.14 | 10.98 | 11.07 | 724,673 | +0.06(+0.51%) |
Dec 24, 2009 | 11.02 | 11.12 | 11.00 | 11.02 | 276,841 | -0.01(-0.06%) |
Dec 23, 2009 | 11.01 | 11.08 | 10.93 | 11.02 | 931,785 | +0.02(+0.17%) |
Dec 22, 2009 | 11.02 | 11.10 | 10.82 | 11.00 | 1,559,310 | -0.01(-0.11%) |
Dec 21, 2009 | 11.11 | 11.23 | 10.98 | 11.02 | 1,212,630 | +0.03(+0.28%) |
Dec 18, 2009 | 11.08 | 11.13 | 10.90 | 10.98 | 2,660,019 | +0.01(+0.11%) |
Dec 17, 2009 | 11.05 | 11.11 | 10.86 | 10.97 | 1,146,343 | -0.28(-2.51%) |
Dec 16, 2009 | 11.16 | 11.31 | 11.11 | 11.25 | 818,527 | +0.19(+1.70%) |
Dec 15, 2009 | 11.16 | 11.31 | 11.03 | 11.07 | 873,273 | -0.19(-1.73%) |
Dec 14, 2009 | 11.18 | 11.30 | 11.05 | 11.26 | 1,546,358 | +0.14(+1.24%) |
Dec 11, 2009 | 11.04 | 11.14 | 10.90 | 11.12 | 1,126,150 | +0.24(+2.19%) |
Dec 10, 2009 | 11.06 | 11.18 | 10.84 | 10.88 | 1,673,723 | -0.09(-0.80%) |
Dec 09, 2009 | 10.49 | 10.99 | 10.41 | 10.97 | 1,832,378 | +0.48(+4.55%) |
Dec 08, 2009 | 10.53 | 10.68 | 10.39 | 10.49 | 797,752 | -0.16(-1.47%) |
Dec 07, 2009 | 10.65 | 10.82 | 10.62 | 10.65 | 713,397 | +0.00(+0.00%) |
Dec 04, 2009 | 10.69 | 10.92 | 10.49 | 10.65 | 1,142,515 | +0.12(+1.13%) |
Dec 03, 2009 | 10.89 | 10.96 | 10.52 | 10.53 | 1,422,852 | -0.31(-2.89%) |
Dec 02, 2009 | 10.62 | 10.90 | 10.61 | 10.85 | 1,128,025 | +0.24(+2.31%) |
Dec 01, 2009 | 10.67 | 10.76 | 10.54 | 10.60 | 875,370 | +0.08(+0.72%) |
Nov 30, 2009 | 10.61 | 10.64 | 10.42 | 10.53 | 1,141,849 | -0.10(-0.94%) |
Nov 27, 2009 | 10.58 | 10.82 | 10.47 | 10.63 | 535,921 | -0.29(-2.65%) |
Nov 25, 2009 | 10.84 | 10.98 | 10.75 | 10.91 | 555,134 | +0.07(+0.64%) |
Nov 24, 2009 | 10.98 | 10.98 | 10.73 | 10.85 | 839,835 | -0.14(-1.26%) |
Nov 23, 2009 | 10.84 | 11.03 | 10.80 | 10.98 | 2,151,206 | +0.29(+2.70%) |
Nov 20, 2009 | 10.52 | 10.73 | 10.46 | 10.69 | 1,237,076 | +0.08(+0.71%) |
Nov 19, 2009 | 10.66 | 10.66 | 10.29 | 10.62 | 1,612,358 | -0.11(-1.05%) |
Nov 18, 2009 | 10.85 | 10.86 | 10.62 | 10.73 | 778,769 | -0.11(-1.04%) |
Nov 17, 2009 | 10.73 | 10.85 | 10.58 | 10.85 | 952,578 | +0.09(+0.88%) |
Nov 16, 2009 | 10.48 | 10.80 | 10.45 | 10.75 | 1,638,403 | +0.38(+3.69%) |
Nov 13, 2009 | 10.29 | 10.48 | 10.19 | 10.37 | 842,985 | +0.06(+0.61%) |
Nov 12, 2009 | 10.53 | 10.61 | 10.25 | 10.31 | 1,750,148 | -0.24(-2.32%) |
Nov 11, 2009 | 10.65 | 10.68 | 10.41 | 10.55 | 1,052,767 | +0.01(+0.12%) |
Nov 10, 2009 | 10.46 | 10.68 | 10.35 | 10.54 | 2,038,389 | +0.02(+0.18%) |
Nov 09, 2009 | 10.02 | 10.54 | 10.02 | 10.52 | 2,379,282 | +0.61(+6.14%) |
Nov 06, 2009 | 9.797 | 10.07 | 9.697 | 9.910 | 1,457,902 | -0.03(-0.25%) |
Nov 05, 2009 | 9.590 | 9.948 | 9.524 | 9.935 | 2,128,339 | +0.46(+4.83%) |
Nov 04, 2009 | 9.766 | 9.766 | 9.440 | 9.477 | 2,255,599 | -0.22(-2.27%) |
Nov 03, 2009 | 9.565 | 9.728 | 9.484 | 9.697 | 1,498,058 | +0.09(+0.91%) |