Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.18 | 10.29 | 9.936 | 9.936 | 3,602,638 | -0.19(-1.89%) |
Jan 28, 2010 | 10.32 | 10.32 | 10.06 | 10.13 | 1,405,173 | -0.17(-1.63%) |
Jan 27, 2010 | 10.20 | 10.33 | 10.15 | 10.29 | 1,457,686 | +0.07(+0.72%) |
Jan 26, 2010 | 10.18 | 10.34 | 10.15 | 10.22 | 1,429,987 | +0.02(+0.23%) |
Jan 25, 2010 | 10.22 | 10.28 | 10.11 | 10.20 | 3,040,203 | +0.05(+0.46%) |
Jan 22, 2010 | 10.20 | 10.26 | 10.12 | 10.15 | 11,734,069 | -0.78(-7.17%) |
Jan 21, 2010 | 11.30 | 11.39 | 10.91 | 10.93 | 1,501,985 | -0.36(-3.23%) |
Jan 20, 2010 | 11.35 | 11.35 | 11.19 | 11.30 | 1,131,215 | -0.09(-0.76%) |
Jan 19, 2010 | 11.25 | 11.39 | 11.23 | 11.39 | 1,889,817 | +0.25(+2.26%) |
Jan 15, 2010 | 11.19 | 11.13 | 11.13 | 11.13 | 1,728,046 | -0.09(-0.84%) |
Jan 14, 2010 | 11.28 | 11.38 | 11.22 | 11.23 | 699,066 | -0.05(-0.47%) |
Jan 13, 2010 | 11.22 | 11.35 | 11.22 | 11.28 | 1,050,065 | +0.04(+0.33%) |
Jan 12, 2010 | 11.23 | 11.38 | 11.18 | 11.25 | 1,383,778 | -0.13(-1.15%) |
Jan 11, 2010 | 11.21 | 11.45 | 11.14 | 11.38 | 3,656,178 | +0.44(+4.01%) |
Jan 08, 2010 | 10.75 | 10.96 | 10.74 | 10.94 | 1,463,387 | +0.09(+0.80%) |
Jan 07, 2010 | 10.76 | 10.85 | 10.59 | 10.85 | 1,564,701 | +0.12(+1.16%) |
Jan 06, 2010 | 10.33 | 10.80 | 10.31 | 10.73 | 2,411,256 | +0.45(+4.37%) |
Jan 05, 2010 | 10.28 | 10.31 | 10.20 | 10.28 | 1,078,671 | +0.02(+0.23%) |
Jan 04, 2010 | 10.11 | 10.26 | 10.09 | 10.25 | 1,259,013 | +0.21(+2.07%) |
Dec 31, 2009 | 10.08 | 10.05 | 10.05 | 10.05 | 1,144,565 | -0.02(-0.23%) |
Dec 30, 2009 | 10.07 | 10.12 | 10.05 | 10.07 | 819,369 | -0.03(-0.27%) |
Dec 29, 2009 | 10.12 | 10.16 | 10.09 | 10.10 | 724,420 | -0.07(-0.69%) |
Dec 28, 2009 | 10.22 | 10.28 | 10.11 | 10.17 | 1,194,319 | -0.10(-1.01%) |
Dec 24, 2009 | 10.28 | 10.33 | 10.25 | 10.27 | 307,584 | -0.00(-0.03%) |
Dec 23, 2009 | 10.21 | 10.35 | 10.17 | 10.27 | 773,954 | +0.07(+0.66%) |
Dec 22, 2009 | 10.25 | 10.29 | 10.16 | 10.21 | 958,087 | -0.04(-0.36%) |
Dec 21, 2009 | 10.29 | 10.41 | 10.21 | 10.24 | 1,188,879 | -0.09(-0.84%) |
Dec 18, 2009 | 10.42 | 10.43 | 10.22 | 10.33 | 1,420,253 | -0.02(-0.16%) |
Dec 17, 2009 | 10.43 | 10.43 | 10.31 | 10.35 | 601,056 | -0.10(-0.96%) |
Dec 16, 2009 | 10.44 | 10.52 | 10.36 | 10.45 | 1,022,742 | +0.07(+0.65%) |
Dec 15, 2009 | 10.51 | 10.60 | 10.34 | 10.38 | 1,170,267 | -0.14(-1.34%) |
Dec 14, 2009 | 10.51 | 10.54 | 10.47 | 10.52 | 975,684 | +0.03(+0.29%) |
Dec 11, 2009 | 10.41 | 10.53 | 10.38 | 10.49 | 1,053,323 | +0.16(+1.52%) |
Dec 10, 2009 | 10.36 | 10.47 | 10.28 | 10.33 | 1,260,434 | -0.02(-0.23%) |
Dec 09, 2009 | 10.41 | 10.44 | 10.28 | 10.36 | 1,630,798 | -0.08(-0.77%) |
Dec 08, 2009 | 10.56 | 10.61 | 10.41 | 10.44 | 1,642,345 | -0.21(-2.01%) |
Dec 07, 2009 | 10.87 | 10.87 | 10.60 | 10.65 | 1,440,424 | -0.28(-2.60%) |
Dec 04, 2009 | 10.99 | 11.13 | 10.76 | 10.94 | 1,457,650 | -0.09(-0.79%) |
Dec 03, 2009 | 10.99 | 11.05 | 10.92 | 11.02 | 1,535,948 | +0.03(+0.30%) |
Dec 02, 2009 | 10.85 | 11.05 | 10.83 | 10.99 | 1,463,769 | +0.16(+1.48%) |
Dec 01, 2009 | 10.72 | 10.84 | 10.72 | 10.83 | 1,422,444 | +0.12(+1.16%) |
Nov 30, 2009 | 10.77 | 10.82 | 10.62 | 10.71 | 1,183,740 | +0.00(+0.03%) |
Nov 27, 2009 | 10.62 | 10.91 | 10.55 | 10.70 | 1,042,032 | -0.24(-2.23%) |
Nov 25, 2009 | 10.90 | 10.97 | 10.84 | 10.95 | 1,401,076 | +0.06(+0.55%) |
Nov 24, 2009 | 10.80 | 10.90 | 10.57 | 10.89 | 3,131,386 | +0.42(+4.03%) |
Nov 23, 2009 | 10.76 | 10.86 | 10.41 | 10.47 | 2,542,002 | -0.25(-2.31%) |
Nov 20, 2009 | 10.55 | 10.74 | 10.55 | 10.71 | 1,917,388 | +0.03(+0.28%) |
Nov 19, 2009 | 10.72 | 10.77 | 10.55 | 10.68 | 2,768,481 | -0.14(-1.27%) |
Nov 18, 2009 | 10.56 | 10.82 | 10.52 | 10.82 | 7,112,194 | +0.69(+6.85%) |
Nov 17, 2009 | 10.15 | 10.18 | 10.05 | 10.13 | 1,046,899 | -0.08(-0.79%) |
Nov 16, 2009 | 10.12 | 10.21 | 10.09 | 10.21 | 1,985,679 | +0.15(+1.46%) |
Nov 13, 2009 | 10.00 | 10.11 | 9.913 | 10.06 | 1,240,690 | +0.10(+1.04%) |
Nov 12, 2009 | 9.889 | 10.19 | 9.889 | 9.956 | 2,592,592 | +0.03(+0.30%) |
Nov 11, 2009 | 9.829 | 9.953 | 9.665 | 9.926 | 2,008,842 | +0.13(+1.33%) |
Nov 10, 2009 | 9.742 | 9.879 | 9.728 | 9.795 | 2,378,287 | +0.06(+0.65%) |
Nov 09, 2009 | 9.360 | 9.829 | 9.347 | 9.732 | 4,618,799 | +0.13(+1.36%) |
Nov 06, 2009 | 9.615 | 9.708 | 9.548 | 9.601 | 979,996 | -0.06(-0.66%) |
Nov 05, 2009 | 9.601 | 9.698 | 9.564 | 9.665 | 645,549 | +0.11(+1.16%) |
Nov 04, 2009 | 9.511 | 9.661 | 9.491 | 9.554 | 1,134,562 | +0.05(+0.49%) |
Nov 03, 2009 | 9.384 | 9.561 | 9.377 | 9.507 | 817,876 | -0.07(-0.70%) |