Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.58 | 11.33 | 10.49 | 11.11 | 662,379 | +0.58(+5.51%) |
Jan 28, 2010 | 10.75 | 10.89 | 10.45 | 10.53 | 450,907 | -0.24(-2.23%) |
Jan 27, 2010 | 10.55 | 10.84 | 10.41 | 10.77 | 314,142 | +0.18(+1.70%) |
Jan 26, 2010 | 10.80 | 10.87 | 10.57 | 10.59 | 392,562 | -0.26(-2.40%) |
Jan 25, 2010 | 10.90 | 11.15 | 10.82 | 10.85 | 228,460 | +0.01(+0.09%) |
Jan 22, 2010 | 11.31 | 11.31 | 10.77 | 10.84 | 392,579 | -0.51(-4.49%) |
Jan 21, 2010 | 11.50 | 11.69 | 11.17 | 11.35 | 307,854 | -0.13(-1.13%) |
Jan 20, 2010 | 11.64 | 11.73 | 11.40 | 11.48 | 370,887 | -0.23(-1.96%) |
Jan 19, 2010 | 11.32 | 11.71 | 11.20 | 11.71 | 485,857 | +0.36(+3.17%) |
Jan 15, 2010 | 11.61 | 11.35 | 11.35 | 11.35 | 465,100 | -0.21(-1.82%) |
Jan 14, 2010 | 12.17 | 12.20 | 11.55 | 11.56 | 999,466 | -0.67(-5.48%) |
Jan 13, 2010 | 11.81 | 12.26 | 11.81 | 12.23 | 443,326 | +0.43(+3.64%) |
Jan 12, 2010 | 11.85 | 11.92 | 11.60 | 11.80 | 351,589 | -0.12(-1.01%) |
Jan 11, 2010 | 11.92 | 12.15 | 11.66 | 11.92 | 398,301 | +0.01(+0.08%) |
Jan 08, 2010 | 11.31 | 11.93 | 11.31 | 11.91 | 604,437 | +0.58(+5.12%) |
Jan 07, 2010 | 11.36 | 11.49 | 11.25 | 11.33 | 334,251 | +0.00(+0.00%) |
Jan 06, 2010 | 11.68 | 11.87 | 11.27 | 11.33 | 570,730 | -0.28(-2.41%) |
Jan 05, 2010 | 11.05 | 11.62 | 10.96 | 11.61 | 735,564 | +0.61(+5.55%) |
Jan 04, 2010 | 10.75 | 11.04 | 10.75 | 11.00 | 498,598 | +0.30(+2.80%) |
Dec 31, 2009 | 10.84 | 10.70 | 10.70 | 10.70 | 362,200 | -0.14(-1.29%) |
Dec 30, 2009 | 10.75 | 10.98 | 10.73 | 10.84 | 253,699 | +0.03(+0.28%) |
Dec 29, 2009 | 10.79 | 10.90 | 10.75 | 10.81 | 204,217 | -0.02(-0.18%) |
Dec 28, 2009 | 11.08 | 11.10 | 10.78 | 10.83 | 279,470 | -0.25(-2.26%) |
Dec 24, 2009 | 11.04 | 11.12 | 10.96 | 11.08 | 78,564 | +0.03(+0.27%) |
Dec 23, 2009 | 11.00 | 11.12 | 10.93 | 11.05 | 244,490 | +0.12(+1.10%) |
Dec 22, 2009 | 11.03 | 11.03 | 10.85 | 10.93 | 295,790 | -0.07(-0.64%) |
Dec 21, 2009 | 10.87 | 11.14 | 10.82 | 11.00 | 317,613 | +0.14(+1.29%) |
Dec 18, 2009 | 10.76 | 10.98 | 10.65 | 10.86 | 795,548 | +0.20(+1.88%) |
Dec 17, 2009 | 10.80 | 10.85 | 10.60 | 10.66 | 341,323 | -0.23(-2.11%) |
Dec 16, 2009 | 10.72 | 11.12 | 10.68 | 10.89 | 392,141 | +0.04(+0.37%) |
Dec 15, 2009 | 10.69 | 11.17 | 10.69 | 10.85 | 309,007 | -0.09(-0.82%) |
Dec 14, 2009 | 10.72 | 10.99 | 10.69 | 10.94 | 429,725 | +0.03(+0.27%) |
Dec 11, 2009 | 11.07 | 11.25 | 10.71 | 10.91 | 347,287 | -0.12(-1.09%) |
Dec 10, 2009 | 11.04 | 11.09 | 10.87 | 11.03 | 343,153 | +0.05(+0.46%) |
Dec 09, 2009 | 10.86 | 11.12 | 10.76 | 10.98 | 292,426 | +0.12(+1.10%) |
Dec 08, 2009 | 10.60 | 11.10 | 10.47 | 10.86 | 694,645 | +0.14(+1.31%) |
Dec 07, 2009 | 10.50 | 10.75 | 10.43 | 10.72 | 432,043 | +0.22(+2.10%) |
Dec 04, 2009 | 10.55 | 10.64 | 10.30 | 10.50 | 623,864 | +0.02(+0.19%) |
Dec 03, 2009 | 10.30 | 10.87 | 9.950 | 10.48 | 1,994,994 | -1.03(-8.95%) |
Dec 02, 2009 | 11.62 | 11.84 | 11.37 | 11.51 | 576,999 | -0.14(-1.20%) |
Dec 01, 2009 | 11.80 | 11.86 | 11.52 | 11.65 | 479,466 | -0.03(-0.26%) |
Nov 30, 2009 | 11.44 | 11.73 | 11.22 | 11.68 | 601,707 | +0.35(+3.09%) |
Nov 27, 2009 | 11.33 | 11.64 | 11.22 | 11.33 | 226,307 | -0.35(-3.00%) |
Nov 25, 2009 | 11.71 | 11.84 | 11.61 | 11.68 | 348,631 | -0.06(-0.51%) |
Nov 24, 2009 | 11.30 | 11.76 | 11.30 | 11.74 | 517,144 | -0.03(-0.25%) |
Nov 23, 2009 | 11.44 | 11.88 | 11.39 | 11.77 | 664,248 | +0.47(+4.16%) |
Nov 20, 2009 | 11.00 | 11.39 | 10.83 | 11.30 | 609,882 | +0.28(+2.54%) |
Nov 19, 2009 | 11.14 | 11.27 | 10.82 | 11.02 | 412,011 | -0.24(-2.13%) |
Nov 18, 2009 | 11.42 | 11.49 | 11.09 | 11.26 | 274,949 | -0.04(-0.35%) |
Nov 17, 2009 | 11.19 | 11.32 | 10.97 | 11.30 | 280,001 | +0.07(+0.62%) |
Nov 16, 2009 | 11.11 | 11.48 | 11.11 | 11.23 | 514,059 | +0.11(+0.99%) |
Nov 13, 2009 | 10.96 | 11.37 | 10.69 | 11.12 | 964,034 | +0.50(+4.71%) |
Nov 12, 2009 | 11.02 | 11.07 | 10.50 | 10.62 | 1,218,155 | -0.52(-4.67%) |
Nov 11, 2009 | 11.44 | 11.95 | 10.81 | 11.14 | 2,932,555 | -1.20(-9.72%) |
Nov 10, 2009 | 12.50 | 12.61 | 12.20 | 12.34 | 293,931 | -0.19(-1.52%) |
Nov 09, 2009 | 12.40 | 12.61 | 12.24 | 12.53 | 451,616 | +0.22(+1.79%) |
Nov 06, 2009 | 12.21 | 12.51 | 12.21 | 12.31 | 329,550 | +0.10(+0.82%) |
Nov 05, 2009 | 12.18 | 12.40 | 11.95 | 12.21 | 736,389 | +0.07(+0.58%) |
Nov 04, 2009 | 12.12 | 12.40 | 12.10 | 12.14 | 456,496 | +0.03(+0.25%) |
Nov 03, 2009 | 11.99 | 12.21 | 11.84 | 12.11 | 424,650 | +0.01(+0.08%) |