Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.95 | 11.01 | 10.81 | 10.87 | 807,888 | -0.04(-0.34%) |
Jan 28, 2010 | 11.13 | 11.17 | 10.84 | 10.91 | 505,351 | -0.23(-2.03%) |
Jan 27, 2010 | 10.87 | 11.17 | 10.87 | 11.14 | 505,832 | +0.21(+1.92%) |
Jan 26, 2010 | 10.80 | 11.00 | 10.72 | 10.93 | 568,339 | +0.13(+1.22%) |
Jan 25, 2010 | 10.86 | 10.89 | 10.67 | 10.80 | 570,613 | +0.02(+0.23%) |
Jan 22, 2010 | 10.71 | 10.99 | 10.69 | 10.77 | 774,267 | +0.02(+0.23%) |
Jan 21, 2010 | 11.15 | 11.19 | 0.0164 | 10.75 | 1,263,536 | -0.39(-3.47%) |
Jan 20, 2010 | 11.26 | 11.28 | 10.96 | 11.13 | 683,206 | -0.23(-2.06%) |
Jan 19, 2010 | 11.27 | 11.40 | 11.22 | 11.37 | 684,391 | +0.09(+0.76%) |
Jan 15, 2010 | 11.30 | 11.28 | 11.28 | 11.28 | 1,522,582 | -0.01(-0.07%) |
Jan 14, 2010 | 11.20 | 11.30 | 11.13 | 11.29 | 392,933 | +0.03(+0.26%) |
Jan 13, 2010 | 11.24 | 11.28 | 11.11 | 11.26 | 1,007,910 | +0.02(+0.18%) |
Jan 12, 2010 | 11.26 | 11.36 | 11.11 | 11.24 | 353,912 | -0.11(-0.98%) |
Jan 11, 2010 | 11.50 | 11.50 | 11.30 | 11.35 | 251,498 | -0.13(-1.15%) |
Jan 08, 2010 | 11.38 | 11.49 | 11.26 | 11.48 | 531,352 | +0.10(+0.87%) |
Jan 07, 2010 | 11.24 | 11.42 | 11.14 | 11.38 | 601,028 | +0.15(+1.32%) |
Jan 06, 2010 | 11.20 | 11.29 | 11.00 | 11.24 | 764,830 | +0.05(+0.40%) |
Jan 05, 2010 | 11.34 | 11.37 | 11.09 | 11.19 | 606,325 | -0.16(-1.38%) |
Jan 04, 2010 | 11.27 | 11.36 | 11.21 | 11.35 | 822,838 | +0.16(+1.40%) |
Dec 31, 2009 | 11.35 | 11.19 | 11.19 | 11.19 | 497,636 | -0.13(-1.16%) |
Dec 30, 2009 | 11.14 | 11.32 | 11.13 | 11.32 | 250,087 | +0.13(+1.12%) |
Dec 29, 2009 | 11.12 | 11.25 | 11.05 | 11.20 | 171,400 | +0.10(+0.92%) |
Dec 28, 2009 | 11.20 | 11.20 | 11.05 | 11.09 | 214,886 | -0.11(-0.95%) |
Dec 24, 2009 | 11.16 | 11.26 | 11.13 | 11.20 | 223,562 | +0.05(+0.44%) |
Dec 23, 2009 | 11.14 | 11.21 | 11.08 | 11.15 | 379,220 | +0.04(+0.33%) |
Dec 22, 2009 | 11.17 | 11.19 | 11.08 | 11.12 | 270,926 | -0.03(-0.26%) |
Dec 21, 2009 | 11.07 | 11.23 | 11.02 | 11.14 | 393,490 | +0.12(+1.08%) |
Dec 18, 2009 | 11.29 | 11.51 | 10.75 | 11.03 | 1,512,823 | -0.16(-1.47%) |
Dec 17, 2009 | 11.37 | 11.37 | 11.15 | 11.19 | 397,031 | -0.19(-1.69%) |
Dec 16, 2009 | 11.09 | 11.47 | 11.04 | 11.38 | 949,392 | +0.34(+3.05%) |
Dec 15, 2009 | 11.05 | 11.26 | 10.99 | 11.05 | 554,825 | -0.05(-0.44%) |
Dec 14, 2009 | 11.09 | 11.16 | 11.04 | 11.09 | 461,957 | +0.06(+0.52%) |
Dec 11, 2009 | 10.95 | 11.07 | 10.95 | 11.04 | 579,857 | +0.11(+1.01%) |
Dec 10, 2009 | 10.93 | 11.07 | 10.85 | 10.93 | 474,060 | +0.02(+0.19%) |
Dec 09, 2009 | 10.87 | 10.95 | 10.68 | 10.91 | 447,739 | +0.02(+0.15%) |
Dec 08, 2009 | 10.96 | 10.99 | 10.77 | 10.89 | 389,186 | -0.14(-1.26%) |
Dec 07, 2009 | 11.02 | 11.08 | 10.95 | 11.03 | 474,418 | -0.02(-0.22%) |
Dec 04, 2009 | 11.03 | 11.23 | 10.93 | 11.05 | 569,599 | +0.19(+1.74%) |
Dec 03, 2009 | 10.91 | 11.02 | 10.84 | 10.87 | 703,135 | -0.04(-0.34%) |
Dec 02, 2009 | 10.76 | 11.04 | 10.71 | 10.90 | 382,464 | +0.11(+1.07%) |
Dec 01, 2009 | 10.63 | 10.86 | 10.62 | 10.79 | 1,210,875 | +0.30(+2.82%) |
Nov 30, 2009 | 10.50 | 10.55 | 10.26 | 10.49 | 714,763 | +0.01(+0.08%) |
Nov 27, 2009 | 10.38 | 10.64 | 10.36 | 10.48 | 214,155 | -0.23(-2.11%) |
Nov 25, 2009 | 10.72 | 10.77 | 10.62 | 10.71 | 455,094 | +0.06(+0.58%) |
Nov 24, 2009 | 10.87 | 10.87 | 10.55 | 10.65 | 692,368 | -0.18(-1.70%) |
Nov 23, 2009 | 10.97 | 11.10 | 10.74 | 10.83 | 495,529 | +0.00(+0.00%) |
Nov 20, 2009 | 10.59 | 10.86 | 10.59 | 10.83 | 741,793 | +0.13(+1.19%) |
Nov 19, 2009 | 10.98 | 11.09 | 10.60 | 10.71 | 513,522 | -0.35(-3.19%) |
Nov 18, 2009 | 11.15 | 11.29 | 10.86 | 11.06 | 630,803 | -0.06(-0.52%) |
Nov 17, 2009 | 11.29 | 11.29 | 11.07 | 11.12 | 776,835 | -0.25(-2.17%) |
Nov 16, 2009 | 11.04 | 11.47 | 11.04 | 11.36 | 833,191 | +0.44(+4.02%) |
Nov 13, 2009 | 10.77 | 11.03 | 10.62 | 10.92 | 773,827 | +0.19(+1.80%) |
Nov 12, 2009 | 11.12 | 11.13 | 10.70 | 10.73 | 636,947 | -0.37(-3.36%) |
Nov 11, 2009 | 11.36 | 11.42 | 10.91 | 11.10 | 999,349 | -0.14(-1.20%) |
Nov 10, 2009 | 11.34 | 11.58 | 11.17 | 11.24 | 1,218,086 | -0.16(-1.40%) |
Nov 09, 2009 | 11.17 | 11.40 | 11.13 | 11.40 | 1,062,235 | +0.35(+3.16%) |
Nov 06, 2009 | 11.08 | 11.18 | 10.83 | 11.05 | 943,677 | -0.01(-0.10%) |
Nov 05, 2009 | 10.76 | 11.23 | 10.72 | 11.06 | 1,839,545 | +0.73(+7.02%) |
Nov 04, 2009 | 10.66 | 10.75 | 10.32 | 10.34 | 1,474,177 | -0.31(-2.89%) |
Nov 03, 2009 | 10.42 | 10.69 | 10.33 | 10.64 | 1,974,186 | +0.14(+1.37%) |