Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.80 | 10.91 | 10.51 | 10.53 | 325,087 | -0.20(-1.85%) |
Jan 28, 2010 | 10.96 | 10.96 | 10.60 | 10.73 | 317,042 | -0.24(-2.23%) |
Jan 27, 2010 | 11.02 | 11.04 | 10.75 | 10.97 | 299,542 | -0.05(-0.49%) |
Jan 26, 2010 | 11.14 | 11.26 | 10.98 | 11.03 | 233,244 | -0.11(-1.03%) |
Jan 25, 2010 | 11.31 | 11.33 | 11.06 | 11.14 | 228,014 | -0.03(-0.27%) |
Jan 22, 2010 | 11.40 | 11.67 | 11.12 | 11.17 | 319,564 | -0.37(-3.18%) |
Jan 21, 2010 | 11.84 | 11.91 | 11.41 | 11.54 | 307,300 | -0.31(-2.65%) |
Jan 20, 2010 | 12.34 | 12.34 | 11.74 | 11.85 | 410,402 | -0.63(-5.09%) |
Jan 19, 2010 | 11.88 | 12.51 | 11.79 | 12.49 | 528,978 | +0.60(+5.02%) |
Jan 15, 2010 | 11.84 | 11.89 | 11.89 | 11.89 | 512,331 | +0.15(+1.24%) |
Jan 14, 2010 | 11.56 | 11.91 | 11.48 | 11.74 | 713,457 | +0.11(+0.92%) |
Jan 13, 2010 | 11.25 | 11.68 | 11.25 | 11.64 | 527,580 | +0.48(+4.32%) |
Jan 12, 2010 | 10.86 | 11.19 | 10.82 | 11.16 | 509,099 | +0.18(+1.67%) |
Jan 11, 2010 | 11.21 | 11.21 | 10.84 | 10.97 | 245,955 | -0.14(-1.24%) |
Jan 08, 2010 | 10.83 | 11.11 | 10.79 | 11.11 | 223,167 | +0.28(+2.54%) |
Jan 07, 2010 | 10.86 | 11.05 | 10.79 | 10.83 | 281,431 | -0.03(-0.28%) |
Jan 06, 2010 | 11.02 | 11.19 | 10.77 | 10.86 | 268,610 | -0.18(-1.66%) |
Jan 05, 2010 | 10.90 | 11.32 | 10.71 | 11.05 | 806,308 | +0.15(+1.33%) |
Jan 04, 2010 | 10.93 | 11.08 | 10.80 | 10.90 | 219,349 | +0.19(+1.79%) |
Dec 31, 2009 | 10.77 | 10.71 | 10.71 | 10.71 | 248,454 | -0.04(-0.36%) |
Dec 30, 2009 | 10.92 | 10.97 | 10.71 | 10.75 | 355,420 | -0.17(-1.54%) |
Dec 29, 2009 | 11.08 | 11.21 | 10.92 | 10.92 | 217,291 | -0.12(-1.11%) |
Dec 28, 2009 | 11.11 | 11.17 | 10.97 | 11.04 | 217,867 | +0.00(+0.00%) |
Dec 24, 2009 | 10.99 | 11.09 | 10.82 | 11.04 | 121,374 | +0.11(+1.05%) |
Dec 23, 2009 | 10.99 | 11.00 | 10.74 | 10.93 | 239,624 | -0.01(-0.07%) |
Dec 22, 2009 | 10.97 | 11.03 | 10.86 | 10.93 | 357,915 | -0.01(-0.07%) |
Dec 21, 2009 | 11.02 | 11.22 | 10.94 | 10.94 | 329,397 | -0.06(-0.56%) |
Dec 18, 2009 | 11.30 | 11.45 | 10.82 | 11.00 | 586,048 | -0.19(-1.71%) |
Dec 17, 2009 | 11.16 | 11.25 | 10.70 | 11.19 | 535,718 | +0.11(+0.97%) |
Dec 16, 2009 | 10.85 | 11.24 | 10.83 | 11.09 | 595,402 | +0.37(+3.50%) |
Dec 15, 2009 | 10.80 | 10.96 | 10.64 | 10.71 | 330,278 | -0.16(-1.48%) |
Dec 14, 2009 | 10.94 | 11.05 | 10.76 | 10.87 | 240,100 | -0.04(-0.35%) |
Dec 11, 2009 | 10.71 | 10.99 | 10.64 | 10.91 | 206,541 | +0.28(+2.59%) |
Dec 10, 2009 | 10.73 | 10.79 | 10.49 | 10.64 | 406,085 | -0.07(-0.64%) |
Dec 09, 2009 | 10.77 | 10.84 | 10.48 | 10.70 | 217,220 | -0.02(-0.14%) |
Dec 08, 2009 | 10.66 | 10.76 | 10.40 | 10.72 | 212,363 | -0.06(-0.57%) |
Dec 07, 2009 | 10.71 | 10.90 | 10.64 | 10.78 | 120,148 | +0.08(+0.71%) |
Dec 04, 2009 | 10.64 | 11.02 | 10.51 | 10.70 | 206,495 | +0.30(+2.87%) |
Dec 03, 2009 | 10.73 | 10.83 | 10.38 | 10.41 | 142,462 | -0.24(-2.30%) |
Dec 02, 2009 | 10.63 | 10.93 | 10.59 | 10.65 | 196,225 | +0.00(+0.00%) |
Dec 01, 2009 | 10.58 | 10.94 | 10.58 | 10.65 | 313,404 | +0.18(+1.68%) |
Nov 30, 2009 | 10.57 | 10.57 | 10.19 | 10.47 | 302,506 | -0.08(-0.80%) |
Nov 27, 2009 | 10.35 | 10.70 | 10.00 | 10.56 | 96,956 | -0.20(-1.85%) |
Nov 25, 2009 | 10.97 | 10.98 | 10.73 | 10.76 | 92,810 | -0.18(-1.68%) |
Nov 24, 2009 | 11.06 | 11.12 | 10.86 | 10.94 | 212,076 | -0.12(-1.11%) |
Nov 23, 2009 | 10.93 | 11.26 | 10.83 | 11.06 | 189,716 | +0.32(+2.99%) |
Nov 20, 2009 | 10.57 | 10.77 | 10.49 | 10.74 | 156,317 | +0.05(+0.43%) |
Nov 19, 2009 | 10.86 | 10.86 | 10.46 | 10.70 | 173,455 | -0.21(-1.89%) |
Nov 18, 2009 | 11.06 | 11.14 | 10.79 | 10.90 | 98,018 | -0.12(-1.11%) |
Nov 17, 2009 | 11.17 | 11.20 | 10.99 | 11.03 | 111,777 | -0.24(-2.17%) |
Nov 16, 2009 | 11.02 | 11.39 | 10.92 | 11.27 | 235,962 | +0.37(+3.44%) |
Nov 13, 2009 | 10.80 | 11.09 | 10.64 | 10.90 | 271,445 | +0.24(+2.23%) |
Nov 12, 2009 | 11.24 | 11.35 | 10.63 | 10.66 | 258,543 | -0.57(-5.11%) |
Nov 11, 2009 | 11.40 | 11.44 | 10.99 | 11.23 | 171,002 | -0.02(-0.14%) |
Nov 10, 2009 | 10.93 | 11.28 | 10.83 | 11.25 | 283,068 | +0.25(+2.30%) |
Nov 09, 2009 | 10.86 | 11.06 | 10.73 | 10.99 | 216,507 | +0.28(+2.64%) |
Nov 06, 2009 | 10.51 | 10.86 | 10.41 | 10.71 | 325,206 | +0.05(+0.43%) |
Nov 05, 2009 | 10.38 | 10.77 | 10.21 | 10.67 | 383,904 | +0.44(+4.26%) |
Nov 04, 2009 | 10.50 | 10.59 | 10.21 | 10.23 | 363,508 | -0.22(-2.12%) |
Nov 03, 2009 | 9.755 | 10.50 | 9.644 | 10.45 | 406,400 | +0.58(+5.89%) |