Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.15 | 10.26 | 9.906 | 9.906 | 3,613,411 | -0.19(-1.89%) |
Jan 28, 2010 | 10.29 | 10.29 | 10.03 | 10.10 | 1,409,375 | -0.17(-1.63%) |
Jan 27, 2010 | 10.17 | 10.30 | 10.12 | 10.26 | 1,462,045 | +0.07(+0.72%) |
Jan 26, 2010 | 10.15 | 10.31 | 10.12 | 10.19 | 1,434,264 | +0.02(+0.23%) |
Jan 25, 2010 | 10.19 | 10.25 | 10.08 | 10.17 | 3,049,295 | +0.05(+0.46%) |
Jan 22, 2010 | 10.17 | 10.23 | 10.09 | 10.12 | 11,769,160 | -0.78(-7.17%) |
Jan 21, 2010 | 11.27 | 11.35 | 10.87 | 10.90 | 1,506,476 | -0.36(-3.23%) |
Jan 20, 2010 | 11.31 | 11.31 | 11.15 | 11.27 | 1,134,597 | -0.09(-0.76%) |
Jan 19, 2010 | 11.22 | 11.35 | 11.20 | 11.35 | 1,895,469 | +0.25(+2.26%) |
Jan 15, 2010 | 11.16 | 11.10 | 11.10 | 11.10 | 1,733,214 | -0.09(-0.84%) |
Jan 14, 2010 | 11.25 | 11.35 | 11.19 | 11.20 | 701,156 | -0.05(-0.47%) |
Jan 13, 2010 | 11.19 | 11.32 | 11.19 | 11.25 | 1,053,205 | +0.04(+0.33%) |
Jan 12, 2010 | 11.20 | 11.34 | 11.15 | 11.21 | 1,387,916 | -0.13(-1.15%) |
Jan 11, 2010 | 11.18 | 11.42 | 11.11 | 11.34 | 3,667,112 | +0.44(+4.01%) |
Jan 08, 2010 | 10.72 | 10.93 | 10.70 | 10.90 | 1,467,763 | +0.09(+0.80%) |
Jan 07, 2010 | 10.72 | 10.82 | 10.56 | 10.82 | 1,569,381 | +0.12(+1.16%) |
Jan 06, 2010 | 10.30 | 10.77 | 10.28 | 10.69 | 2,418,467 | +0.45(+4.37%) |
Jan 05, 2010 | 10.25 | 10.28 | 10.17 | 10.25 | 1,081,897 | +0.02(+0.23%) |
Jan 04, 2010 | 10.08 | 10.23 | 10.06 | 10.22 | 1,262,778 | +0.21(+2.07%) |
Dec 31, 2009 | 10.05 | 10.02 | 10.02 | 10.02 | 1,147,988 | -0.02(-0.23%) |
Dec 30, 2009 | 10.04 | 10.09 | 10.02 | 10.04 | 821,819 | -0.03(-0.27%) |
Dec 29, 2009 | 10.09 | 10.13 | 10.06 | 10.07 | 726,587 | -0.07(-0.69%) |
Dec 28, 2009 | 10.19 | 10.25 | 10.08 | 10.14 | 1,197,891 | -0.10(-1.01%) |
Dec 24, 2009 | 10.25 | 10.30 | 10.22 | 10.24 | 308,504 | -0.00(-0.03%) |
Dec 23, 2009 | 10.18 | 10.32 | 10.14 | 10.24 | 776,268 | +0.07(+0.66%) |
Dec 22, 2009 | 10.22 | 10.26 | 10.13 | 10.18 | 960,953 | -0.04(-0.36%) |
Dec 21, 2009 | 10.26 | 10.38 | 10.18 | 10.21 | 1,192,434 | -0.09(-0.84%) |
Dec 18, 2009 | 10.39 | 10.40 | 10.19 | 10.30 | 1,424,500 | -0.02(-0.16%) |
Dec 17, 2009 | 10.39 | 10.39 | 10.28 | 10.32 | 602,854 | -0.10(-0.96%) |
Dec 16, 2009 | 10.40 | 10.49 | 10.33 | 10.42 | 1,025,801 | +0.07(+0.65%) |
Dec 15, 2009 | 10.48 | 10.56 | 10.31 | 10.35 | 1,173,766 | -0.14(-1.34%) |
Dec 14, 2009 | 10.48 | 10.50 | 10.43 | 10.49 | 978,602 | +0.03(+0.29%) |
Dec 11, 2009 | 10.38 | 10.50 | 10.35 | 10.46 | 1,056,473 | +0.16(+1.52%) |
Dec 10, 2009 | 10.33 | 10.43 | 10.25 | 10.30 | 1,264,204 | -0.02(-0.23%) |
Dec 09, 2009 | 10.38 | 10.41 | 10.25 | 10.33 | 1,635,675 | -0.08(-0.77%) |
Dec 08, 2009 | 10.53 | 10.58 | 10.38 | 10.41 | 1,647,257 | -0.21(-2.01%) |
Dec 07, 2009 | 10.83 | 10.84 | 10.57 | 10.62 | 1,444,731 | -0.28(-2.60%) |
Dec 04, 2009 | 10.95 | 11.10 | 10.72 | 10.90 | 1,462,009 | -0.09(-0.79%) |
Dec 03, 2009 | 10.95 | 11.02 | 10.88 | 10.99 | 1,540,542 | +0.03(+0.30%) |
Dec 02, 2009 | 10.82 | 11.02 | 10.80 | 10.96 | 1,468,146 | +0.16(+1.48%) |
Dec 01, 2009 | 10.69 | 10.81 | 10.69 | 10.80 | 1,426,698 | +0.12(+1.16%) |
Nov 30, 2009 | 10.74 | 10.78 | 10.58 | 10.67 | 1,187,280 | +0.00(+0.03%) |
Nov 27, 2009 | 10.59 | 10.88 | 10.52 | 10.67 | 1,045,148 | -0.24(-2.23%) |
Nov 25, 2009 | 10.87 | 10.93 | 10.80 | 10.91 | 1,405,266 | +0.06(+0.55%) |
Nov 24, 2009 | 10.77 | 10.86 | 10.54 | 10.85 | 3,140,750 | +0.42(+4.03%) |
Nov 23, 2009 | 10.72 | 10.83 | 10.38 | 10.43 | 2,549,604 | -0.25(-2.31%) |
Nov 20, 2009 | 10.51 | 10.71 | 10.51 | 10.68 | 1,923,122 | +0.03(+0.28%) |
Nov 19, 2009 | 10.68 | 10.74 | 10.52 | 10.65 | 2,776,760 | -0.14(-1.27%) |
Nov 18, 2009 | 10.53 | 10.79 | 10.48 | 10.79 | 7,133,463 | +0.69(+6.84%) |
Nov 17, 2009 | 10.12 | 10.15 | 10.02 | 10.10 | 1,050,030 | -0.08(-0.79%) |
Nov 16, 2009 | 10.09 | 10.18 | 10.06 | 10.18 | 1,991,618 | +0.15(+1.46%) |
Nov 13, 2009 | 9.971 | 10.08 | 9.883 | 10.03 | 1,244,401 | +0.10(+1.04%) |
Nov 12, 2009 | 9.860 | 10.16 | 9.860 | 9.927 | 2,600,345 | +0.03(+0.30%) |
Nov 11, 2009 | 9.800 | 9.923 | 9.636 | 9.896 | 2,014,850 | +0.13(+1.33%) |
Nov 10, 2009 | 9.713 | 9.850 | 9.699 | 9.766 | 2,385,399 | +0.06(+0.65%) |
Nov 09, 2009 | 9.332 | 9.800 | 9.319 | 9.703 | 4,632,612 | +0.13(+1.36%) |
Nov 06, 2009 | 9.586 | 9.679 | 9.519 | 9.573 | 982,927 | -0.06(-0.66%) |
Nov 05, 2009 | 9.573 | 9.669 | 9.536 | 9.636 | 647,479 | +0.11(+1.16%) |
Nov 04, 2009 | 9.482 | 9.633 | 9.462 | 9.526 | 1,137,955 | +0.05(+0.49%) |
Nov 03, 2009 | 9.356 | 9.533 | 9.349 | 9.479 | 820,322 | -0.07(-0.70%) |