Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.881 | 10.18 | 9.512 | 9.547 | 4,791,525 | -0.22(-2.21%) |
Jan 28, 2010 | 9.901 | 9.950 | 9.616 | 9.762 | 4,203,826 | -0.07(-0.71%) |
Jan 27, 2010 | 9.894 | 10.12 | 9.436 | 9.832 | 4,730,771 | -0.03(-0.35%) |
Jan 26, 2010 | 9.853 | 10.33 | 9.853 | 9.867 | 2,688,532 | -0.38(-3.66%) |
Jan 25, 2010 | 10.46 | 10.53 | 10.23 | 10.24 | 2,990,028 | -0.06(-0.61%) |
Jan 22, 2010 | 10.53 | 10.80 | 10.25 | 10.30 | 2,207,087 | -0.39(-3.64%) |
Jan 21, 2010 | 11.21 | 11.21 | 10.66 | 10.69 | 2,620,634 | -0.48(-4.29%) |
Jan 20, 2010 | 11.12 | 11.29 | 10.98 | 11.17 | 2,252,658 | -0.06(-0.56%) |
Jan 19, 2010 | 11.29 | 11.35 | 11.12 | 11.24 | 1,861,227 | +0.00(+0.00%) |
Jan 15, 2010 | 11.46 | 11.24 | 11.24 | 11.24 | 1,673,783 | -0.28(-2.41%) |
Jan 14, 2010 | 11.59 | 11.68 | 11.43 | 11.51 | 1,910,893 | -0.08(-0.66%) |
Jan 13, 2010 | 11.60 | 11.76 | 11.19 | 11.59 | 2,903,104 | +0.01(+0.06%) |
Jan 12, 2010 | 11.37 | 11.65 | 11.27 | 11.58 | 3,267,329 | +0.01(+0.06%) |
Jan 11, 2010 | 12.05 | 12.05 | 11.50 | 11.58 | 3,189,959 | -0.25(-2.12%) |
Jan 08, 2010 | 10.99 | 11.89 | 10.89 | 11.83 | 5,932,815 | +0.83(+7.52%) |
Jan 07, 2010 | 11.09 | 11.09 | 10.82 | 11.00 | 2,367,445 | -0.09(-0.81%) |
Jan 06, 2010 | 10.43 | 11.12 | 10.43 | 11.09 | 5,103,772 | +0.31(+2.83%) |
Jan 05, 2010 | 10.97 | 11.03 | 10.67 | 10.78 | 3,360,387 | -0.18(-1.64%) |
Jan 04, 2010 | 11.02 | 11.17 | 10.94 | 10.96 | 3,136,531 | +0.17(+1.60%) |
Dec 31, 2009 | 10.98 | 10.79 | 10.79 | 10.79 | 1,437,124 | -0.19(-1.76%) |
Dec 30, 2009 | 10.91 | 11.11 | 10.78 | 10.98 | 1,954,863 | -0.03(-0.25%) |
Dec 29, 2009 | 11.38 | 11.45 | 10.98 | 11.01 | 1,900,105 | -0.34(-2.98%) |
Dec 28, 2009 | 11.54 | 11.60 | 11.27 | 11.35 | 3,047,818 | -0.14(-1.20%) |
Dec 24, 2009 | 11.31 | 11.54 | 11.31 | 11.49 | 789,416 | +0.20(+1.77%) |
Dec 23, 2009 | 11.11 | 11.38 | 11.11 | 11.29 | 3,038,958 | +0.10(+0.86%) |
Dec 22, 2009 | 11.10 | 11.49 | 10.65 | 11.19 | 7,309,640 | -0.65(-5.47%) |
Dec 21, 2009 | 11.74 | 12.01 | 11.67 | 11.84 | 2,008,409 | +0.25(+2.14%) |
Dec 18, 2009 | 11.61 | 11.76 | 11.28 | 11.59 | 3,531,135 | +0.05(+0.42%) |
Dec 17, 2009 | 11.66 | 11.72 | 11.52 | 11.54 | 1,509,424 | -0.34(-2.84%) |
Dec 16, 2009 | 11.91 | 12.07 | 11.72 | 11.88 | 1,655,570 | -0.06(-0.52%) |
Dec 15, 2009 | 11.83 | 12.08 | 11.74 | 11.94 | 1,591,275 | +0.10(+0.82%) |
Dec 14, 2009 | 11.85 | 11.92 | 11.78 | 11.85 | 1,987,698 | +0.17(+1.48%) |
Dec 11, 2009 | 11.54 | 11.75 | 11.52 | 11.67 | 1,805,605 | +0.07(+0.59%) |
Dec 10, 2009 | 11.85 | 11.94 | 11.53 | 11.60 | 1,425,539 | -0.10(-0.88%) |
Dec 09, 2009 | 11.21 | 11.77 | 10.99 | 11.71 | 2,822,991 | +0.55(+4.94%) |
Dec 08, 2009 | 11.29 | 11.33 | 11.07 | 11.16 | 2,232,491 | -0.19(-1.70%) |
Dec 07, 2009 | 11.39 | 11.63 | 11.27 | 11.35 | 2,743,135 | -0.05(-0.42%) |
Dec 04, 2009 | 11.69 | 12.04 | 11.10 | 11.40 | 3,931,503 | -0.04(-0.36%) |
Dec 03, 2009 | 11.50 | 11.71 | 11.24 | 11.44 | 2,933,096 | +0.08(+0.67%) |
Dec 02, 2009 | 11.17 | 11.49 | 11.13 | 11.36 | 2,054,567 | +0.17(+1.54%) |
Dec 01, 2009 | 11.16 | 11.31 | 11.00 | 11.19 | 1,760,392 | +0.23(+2.08%) |
Nov 30, 2009 | 11.16 | 11.23 | 10.84 | 10.96 | 1,873,468 | -0.03(-0.31%) |
Nov 27, 2009 | 11.00 | 11.18 | 10.72 | 11.00 | 599,746 | -0.37(-3.22%) |
Nov 25, 2009 | 11.21 | 11.39 | 11.06 | 11.36 | 1,183,538 | +0.21(+1.85%) |
Nov 24, 2009 | 11.19 | 11.26 | 10.94 | 11.16 | 1,612,720 | -0.07(-0.61%) |
Nov 23, 2009 | 11.33 | 11.69 | 11.16 | 11.23 | 2,223,537 | +0.19(+1.75%) |
Nov 20, 2009 | 10.91 | 11.05 | 10.70 | 11.03 | 1,620,926 | +0.03(+0.25%) |
Nov 19, 2009 | 11.01 | 11.08 | 10.77 | 11.00 | 1,968,361 | -0.16(-1.42%) |
Nov 18, 2009 | 11.24 | 11.36 | 11.05 | 11.16 | 1,886,037 | +0.01(+0.06%) |
Nov 17, 2009 | 10.99 | 11.25 | 10.99 | 11.16 | 2,632,586 | +0.08(+0.68%) |
Nov 16, 2009 | 10.81 | 11.20 | 10.80 | 11.08 | 2,946,186 | +0.41(+3.88%) |
Nov 13, 2009 | 10.56 | 10.83 | 10.41 | 10.67 | 3,142,448 | +0.32(+3.13%) |
Nov 12, 2009 | 10.73 | 10.76 | 10.31 | 10.34 | 2,622,856 | -0.39(-3.66%) |
Nov 11, 2009 | 11.04 | 11.19 | 10.69 | 10.74 | 2,813,284 | -0.11(-1.02%) |
Nov 10, 2009 | 10.78 | 10.98 | 10.62 | 10.85 | 3,098,373 | +0.06(+0.51%) |
Nov 09, 2009 | 10.58 | 10.92 | 10.53 | 10.79 | 2,479,651 | +0.39(+3.78%) |
Nov 06, 2009 | 10.00 | 10.47 | 9.832 | 10.40 | 3,548,151 | +0.44(+4.43%) |
Nov 05, 2009 | 10.07 | 10.20 | 9.922 | 9.956 | 2,081,895 | +0.06(+0.56%) |
Nov 04, 2009 | 10.09 | 10.36 | 9.860 | 9.901 | 2,830,195 | -0.06(-0.62%) |
Nov 03, 2009 | 9.405 | 10.25 | 9.219 | 9.963 | 5,525,115 | +0.46(+4.79%) |