Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.57 | 10.73 | 10.39 | 10.39 | 1,514,580 | -0.11(-1.08%) |
Jan 28, 2010 | 10.82 | 10.83 | 10.42 | 10.51 | 1,279,253 | -0.25(-2.29%) |
Jan 27, 2010 | 10.68 | 10.80 | 10.58 | 10.75 | 1,317,590 | +0.08(+0.77%) |
Jan 26, 2010 | 10.73 | 11.09 | 10.62 | 10.67 | 3,095,010 | +0.12(+1.13%) |
Jan 25, 2010 | 10.71 | 10.76 | 10.51 | 10.55 | 1,408,003 | +0.09(+0.90%) |
Jan 22, 2010 | 10.88 | 10.88 | 10.42 | 10.46 | 2,379,151 | -0.40(-3.71%) |
Jan 21, 2010 | 11.26 | 11.36 | 10.85 | 10.86 | 1,694,225 | -0.42(-3.69%) |
Jan 20, 2010 | 11.33 | 11.37 | 11.10 | 11.28 | 1,092,383 | -0.14(-1.27%) |
Jan 19, 2010 | 11.14 | 11.42 | 11.09 | 11.42 | 1,264,905 | +0.28(+2.54%) |
Jan 15, 2010 | 11.09 | 11.14 | 11.14 | 11.14 | 1,479,789 | +0.06(+0.57%) |
Jan 14, 2010 | 11.02 | 11.12 | 10.97 | 11.07 | 934,475 | +0.00(+0.00%) |
Jan 13, 2010 | 11.00 | 11.10 | 10.90 | 11.07 | 1,099,183 | +0.14(+1.27%) |
Jan 12, 2010 | 11.14 | 11.19 | 10.90 | 10.93 | 1,258,175 | -0.33(-2.91%) |
Jan 11, 2010 | 11.20 | 11.30 | 11.08 | 11.26 | 1,114,574 | +0.09(+0.85%) |
Jan 08, 2010 | 10.96 | 11.17 | 10.96 | 11.17 | 1,030,732 | +0.09(+0.80%) |
Jan 07, 2010 | 10.90 | 11.18 | 10.87 | 11.08 | 1,485,152 | +0.14(+1.33%) |
Jan 06, 2010 | 11.10 | 11.21 | 10.75 | 10.93 | 3,340,365 | -0.16(-1.48%) |
Jan 05, 2010 | 11.43 | 11.44 | 10.78 | 11.10 | 3,817,460 | -0.33(-2.87%) |
Jan 04, 2010 | 11.10 | 11.49 | 11.10 | 11.43 | 1,203,835 | +0.39(+3.54%) |
Dec 31, 2009 | 11.22 | 11.04 | 11.04 | 11.04 | 1,013,197 | -0.25(-2.23%) |
Dec 30, 2009 | 11.11 | 11.31 | 11.07 | 11.29 | 1,057,904 | +0.14(+1.24%) |
Dec 29, 2009 | 11.13 | 11.18 | 11.05 | 11.15 | 685,324 | +0.04(+0.34%) |
Dec 28, 2009 | 11.14 | 11.18 | 11.02 | 11.11 | 722,085 | +0.06(+0.51%) |
Dec 24, 2009 | 11.05 | 11.16 | 11.04 | 11.05 | 275,852 | -0.01(-0.06%) |
Dec 23, 2009 | 11.05 | 11.12 | 10.97 | 11.06 | 928,457 | +0.02(+0.17%) |
Dec 22, 2009 | 11.05 | 11.14 | 10.86 | 11.04 | 1,553,741 | -0.01(-0.11%) |
Dec 21, 2009 | 11.15 | 11.28 | 11.02 | 11.05 | 1,208,299 | +0.03(+0.29%) |
Dec 18, 2009 | 11.12 | 11.17 | 10.93 | 11.02 | 2,650,519 | +0.01(+0.11%) |
Dec 17, 2009 | 11.09 | 11.15 | 10.90 | 11.01 | 1,142,249 | -0.28(-2.51%) |
Dec 16, 2009 | 11.20 | 11.35 | 11.15 | 11.29 | 815,603 | +0.19(+1.70%) |
Dec 15, 2009 | 11.20 | 11.35 | 11.07 | 11.10 | 870,154 | -0.20(-1.73%) |
Dec 14, 2009 | 11.22 | 11.34 | 11.09 | 11.30 | 1,540,835 | +0.14(+1.24%) |
Dec 11, 2009 | 11.08 | 11.18 | 10.93 | 11.16 | 1,122,128 | +0.24(+2.19%) |
Dec 10, 2009 | 11.10 | 11.22 | 10.88 | 10.92 | 1,667,745 | -0.09(-0.80%) |
Dec 09, 2009 | 10.53 | 11.03 | 10.45 | 11.01 | 1,825,834 | +0.48(+4.55%) |
Dec 08, 2009 | 10.56 | 10.72 | 10.43 | 10.53 | 794,903 | -0.16(-1.47%) |
Dec 07, 2009 | 10.69 | 10.86 | 10.66 | 10.69 | 710,849 | +0.00(+0.00%) |
Dec 04, 2009 | 10.73 | 10.96 | 10.53 | 10.69 | 1,138,434 | +0.12(+1.13%) |
Dec 03, 2009 | 10.93 | 11.00 | 10.56 | 10.57 | 1,417,770 | -0.31(-2.89%) |
Dec 02, 2009 | 10.66 | 10.93 | 10.65 | 10.88 | 1,123,997 | +0.25(+2.31%) |
Dec 01, 2009 | 10.71 | 10.80 | 10.58 | 10.64 | 872,244 | +0.08(+0.72%) |
Nov 30, 2009 | 10.65 | 10.68 | 10.46 | 10.56 | 1,137,771 | -0.10(-0.95%) |
Nov 27, 2009 | 10.61 | 10.86 | 10.51 | 10.66 | 534,007 | -0.29(-2.64%) |
Nov 25, 2009 | 10.88 | 11.02 | 10.78 | 10.95 | 553,151 | +0.07(+0.64%) |
Nov 24, 2009 | 11.02 | 11.02 | 10.77 | 10.88 | 836,836 | -0.14(-1.26%) |
Nov 23, 2009 | 10.88 | 11.07 | 10.83 | 11.02 | 2,143,523 | +0.29(+2.70%) |
Nov 20, 2009 | 10.56 | 10.76 | 10.49 | 10.73 | 1,232,658 | +0.08(+0.71%) |
Nov 19, 2009 | 10.70 | 10.70 | 10.33 | 10.66 | 1,606,599 | -0.11(-1.05%) |
Nov 18, 2009 | 10.88 | 10.90 | 10.66 | 10.77 | 775,988 | -0.11(-1.04%) |
Nov 17, 2009 | 10.77 | 10.88 | 10.61 | 10.88 | 949,176 | +0.09(+0.87%) |
Nov 16, 2009 | 10.51 | 10.84 | 10.49 | 10.79 | 1,632,552 | +0.38(+3.69%) |
Nov 13, 2009 | 10.32 | 10.52 | 10.22 | 10.41 | 839,974 | +0.06(+0.61%) |
Nov 12, 2009 | 10.56 | 10.65 | 10.29 | 10.34 | 1,743,897 | -0.25(-2.32%) |
Nov 11, 2009 | 10.69 | 10.72 | 10.45 | 10.59 | 1,049,007 | +0.01(+0.12%) |
Nov 10, 2009 | 10.50 | 10.72 | 10.39 | 10.58 | 2,031,109 | +0.02(+0.18%) |
Nov 09, 2009 | 10.05 | 10.58 | 10.05 | 10.56 | 2,370,784 | +0.61(+6.14%) |
Nov 06, 2009 | 9.833 | 10.10 | 9.732 | 9.946 | 1,452,695 | -0.03(-0.25%) |
Nov 05, 2009 | 9.625 | 9.984 | 9.559 | 9.971 | 2,120,738 | +0.46(+4.83%) |
Nov 04, 2009 | 9.801 | 9.801 | 9.473 | 9.511 | 2,247,543 | -0.22(-2.27%) |
Nov 03, 2009 | 9.599 | 9.763 | 9.518 | 9.732 | 1,492,707 | +0.09(+0.91%) |