Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.97 | 11.22 | 10.85 | 10.96 | 2,001,196 | -0.04(-0.34%) |
Jan 28, 2010 | 11.26 | 11.26 | 10.93 | 11.00 | 1,202,425 | -0.12(-1.11%) |
Jan 27, 2010 | 11.12 | 11.22 | 10.99 | 11.12 | 1,086,135 | -0.07(-0.67%) |
Jan 26, 2010 | 11.08 | 11.31 | 10.96 | 11.20 | 1,023,892 | -0.04(-0.37%) |
Jan 25, 2010 | 11.25 | 11.38 | 11.11 | 11.24 | 1,075,828 | +0.03(+0.23%) |
Jan 22, 2010 | 11.39 | 11.49 | 11.18 | 11.21 | 1,059,013 | -0.30(-2.60%) |
Jan 21, 2010 | 11.67 | 11.70 | 11.40 | 11.51 | 950,784 | -0.18(-1.51%) |
Jan 20, 2010 | 11.72 | 11.78 | 11.60 | 11.69 | 628,207 | -0.27(-2.26%) |
Jan 19, 2010 | 11.91 | 12.04 | 11.91 | 11.96 | 689,687 | +0.09(+0.73%) |
Jan 15, 2010 | 12.00 | 11.87 | 11.87 | 11.87 | 712,614 | -0.16(-1.37%) |
Jan 14, 2010 | 11.96 | 12.09 | 11.92 | 12.03 | 642,751 | +0.08(+0.66%) |
Jan 13, 2010 | 11.71 | 11.99 | 11.68 | 11.96 | 604,761 | +0.24(+2.08%) |
Jan 12, 2010 | 11.76 | 11.94 | 11.63 | 11.71 | 793,227 | -0.21(-1.73%) |
Jan 11, 2010 | 12.05 | 12.05 | 11.78 | 11.92 | 599,073 | -0.06(-0.50%) |
Jan 08, 2010 | 11.78 | 11.99 | 11.76 | 11.98 | 885,389 | +0.20(+1.72%) |
Jan 07, 2010 | 11.82 | 11.87 | 11.63 | 11.78 | 643,810 | -0.03(-0.29%) |
Jan 06, 2010 | 11.64 | 11.95 | 11.64 | 11.81 | 818,953 | +0.12(+1.06%) |
Jan 05, 2010 | 11.32 | 11.72 | 11.32 | 11.69 | 1,262,263 | +0.42(+3.73%) |
Jan 04, 2010 | 10.93 | 11.29 | 10.93 | 11.27 | 1,328,809 | +0.51(+4.70%) |
Dec 31, 2009 | 10.77 | 10.76 | 10.76 | 10.76 | 488,687 | +0.06(+0.60%) |
Dec 30, 2009 | 10.81 | 10.89 | 10.66 | 10.70 | 827,523 | -0.23(-2.09%) |
Dec 29, 2009 | 10.99 | 11.05 | 10.91 | 10.93 | 532,795 | +0.09(+0.80%) |
Dec 28, 2009 | 10.94 | 10.97 | 10.76 | 10.84 | 389,524 | -0.08(-0.75%) |
Dec 24, 2009 | 10.90 | 11.02 | 10.87 | 10.92 | 250,936 | -0.01(-0.07%) |
Dec 23, 2009 | 10.91 | 10.99 | 10.86 | 10.93 | 793,200 | +0.13(+1.21%) |
Dec 22, 2009 | 10.65 | 10.88 | 10.63 | 10.80 | 796,945 | +0.12(+1.16%) |
Dec 21, 2009 | 10.65 | 10.79 | 10.61 | 10.67 | 1,032,596 | +0.06(+0.60%) |
Dec 18, 2009 | 10.34 | 10.63 | 10.21 | 10.61 | 1,581,957 | +0.31(+2.98%) |
Dec 17, 2009 | 10.42 | 10.42 | 10.21 | 10.30 | 1,045,169 | -0.26(-2.45%) |
Dec 16, 2009 | 10.49 | 10.65 | 10.48 | 10.56 | 993,309 | +0.10(+0.93%) |
Dec 15, 2009 | 10.34 | 10.50 | 10.33 | 10.46 | 1,465,121 | +0.13(+1.27%) |
Dec 14, 2009 | 10.30 | 10.36 | 10.24 | 10.33 | 1,767,549 | +0.28(+2.80%) |
Dec 11, 2009 | 10.11 | 10.21 | 9.978 | 10.05 | 3,890,296 | -0.10(-0.96%) |
Dec 10, 2009 | 10.03 | 10.25 | 10.02 | 10.15 | 1,789,947 | +0.15(+1.54%) |
Dec 09, 2009 | 9.948 | 10.03 | 9.745 | 9.996 | 1,053,838 | -0.01(-0.08%) |
Dec 08, 2009 | 10.16 | 10.16 | 9.974 | 10.00 | 773,095 | -0.21(-2.09%) |
Dec 07, 2009 | 10.20 | 10.40 | 10.09 | 10.22 | 821,836 | +0.01(+0.15%) |
Dec 04, 2009 | 10.23 | 10.39 | 10.11 | 10.20 | 1,155,315 | +0.11(+1.08%) |
Dec 03, 2009 | 10.40 | 10.42 | 10.07 | 10.09 | 1,513,907 | -0.27(-2.57%) |
Dec 02, 2009 | 10.57 | 10.57 | 10.33 | 10.36 | 2,312,510 | -0.16(-1.57%) |
Dec 01, 2009 | 10.46 | 10.58 | 10.43 | 10.52 | 2,173,646 | +0.13(+1.23%) |
Nov 30, 2009 | 10.33 | 10.43 | 10.28 | 10.40 | 1,541,405 | +0.18(+1.72%) |
Nov 27, 2009 | 10.05 | 10.31 | 10.03 | 10.22 | 740,995 | -0.28(-2.71%) |
Nov 25, 2009 | 10.40 | 10.54 | 10.40 | 10.51 | 780,261 | +0.13(+1.30%) |
Nov 24, 2009 | 10.36 | 10.42 | 10.24 | 10.37 | 1,236,283 | -0.01(-0.14%) |
Nov 23, 2009 | 10.25 | 10.39 | 10.22 | 10.39 | 1,366,769 | +0.44(+4.39%) |
Nov 20, 2009 | 9.807 | 9.953 | 9.708 | 9.949 | 1,583,299 | +0.04(+0.44%) |
Nov 19, 2009 | 9.748 | 9.931 | 9.277 | 9.905 | 3,385,787 | -0.02(-0.18%) |
Nov 18, 2009 | 9.821 | 9.971 | 9.756 | 9.924 | 1,164,326 | +0.12(+1.19%) |
Nov 17, 2009 | 9.825 | 9.825 | 9.635 | 9.807 | 1,088,061 | -0.05(-0.48%) |
Nov 16, 2009 | 9.851 | 9.854 | 9.624 | 9.854 | 1,522,287 | +0.14(+1.39%) |
Nov 13, 2009 | 9.730 | 9.774 | 9.657 | 9.719 | 1,105,601 | +0.00(+0.04%) |
Nov 12, 2009 | 9.836 | 9.880 | 9.664 | 9.716 | 1,512,865 | -0.18(-1.77%) |
Nov 11, 2009 | 10.09 | 10.11 | 9.843 | 9.891 | 1,396,462 | -0.08(-0.77%) |
Nov 10, 2009 | 10.07 | 10.19 | 9.920 | 9.967 | 1,386,722 | -0.10(-0.98%) |
Nov 09, 2009 | 9.887 | 10.15 | 9.887 | 10.07 | 1,059,911 | +0.32(+3.34%) |
Nov 06, 2009 | 9.559 | 9.756 | 9.518 | 9.741 | 1,590,644 | +0.08(+0.87%) |
Nov 05, 2009 | 10.05 | 10.15 | 9.522 | 9.657 | 3,216,167 | -0.63(-6.14%) |
Nov 04, 2009 | 10.45 | 10.52 | 10.28 | 10.29 | 2,718,166 | -0.00(-0.03%) |
Nov 03, 2009 | 9.847 | 10.32 | 9.774 | 10.29 | 2,334,908 | +0.37(+3.75%) |