Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.04 | 11.61 | 10.86 | 11.17 | 1,292,909 | +0.31(+2.88%) |
Jan 28, 2010 | 10.91 | 11.04 | 10.56 | 10.86 | 1,419,502 | -0.02(-0.18%) |
Jan 27, 2010 | 11.06 | 11.26 | 10.68 | 10.88 | 1,091,098 | -0.18(-1.65%) |
Jan 26, 2010 | 10.82 | 11.16 | 10.73 | 11.06 | 923,640 | +0.17(+1.53%) |
Jan 25, 2010 | 10.85 | 11.00 | 10.61 | 10.89 | 567,591 | -0.08(-0.70%) |
Jan 22, 2010 | 11.55 | 11.56 | 10.85 | 10.97 | 1,040,483 | -0.64(-5.53%) |
Jan 21, 2010 | 11.77 | 11.77 | 11.51 | 11.61 | 859,609 | -0.13(-1.13%) |
Jan 20, 2010 | 11.78 | 12.10 | 11.49 | 11.74 | 1,319,206 | -0.14(-1.17%) |
Jan 19, 2010 | 11.55 | 11.90 | 11.49 | 11.88 | 652,186 | +0.41(+3.53%) |
Jan 15, 2010 | 11.33 | 11.48 | 11.48 | 11.48 | 707,940 | +0.17(+1.47%) |
Jan 14, 2010 | 11.22 | 11.40 | 11.22 | 11.31 | 268,070 | -0.02(-0.18%) |
Jan 13, 2010 | 11.51 | 11.51 | 11.26 | 11.33 | 262,311 | +0.16(+1.43%) |
Jan 12, 2010 | 11.31 | 11.38 | 10.83 | 11.17 | 656,899 | -0.34(-2.97%) |
Jan 11, 2010 | 11.74 | 11.90 | 11.44 | 11.51 | 405,219 | -0.19(-1.65%) |
Jan 08, 2010 | 11.46 | 11.77 | 11.33 | 11.71 | 331,439 | +0.11(+0.98%) |
Jan 07, 2010 | 11.81 | 11.91 | 11.41 | 11.59 | 454,631 | -0.22(-1.83%) |
Jan 06, 2010 | 11.76 | 11.91 | 11.55 | 11.81 | 518,204 | +0.09(+0.77%) |
Jan 05, 2010 | 11.84 | 11.86 | 11.39 | 11.72 | 427,197 | -0.02(-0.17%) |
Jan 04, 2010 | 11.22 | 11.94 | 11.17 | 11.74 | 1,253,106 | +0.70(+6.32%) |
Dec 31, 2009 | 11.13 | 11.04 | 11.04 | 11.04 | 411,411 | -0.03(-0.24%) |
Dec 30, 2009 | 10.97 | 11.09 | 10.89 | 11.07 | 477,610 | +0.08(+0.70%) |
Dec 29, 2009 | 11.22 | 11.22 | 10.98 | 10.99 | 206,081 | -0.17(-1.52%) |
Dec 28, 2009 | 11.12 | 11.41 | 11.12 | 11.16 | 556,103 | +0.02(+0.21%) |
Dec 24, 2009 | 10.88 | 11.25 | 10.88 | 11.14 | 287,750 | +0.26(+2.38%) |
Dec 23, 2009 | 10.79 | 10.94 | 10.61 | 10.88 | 233,951 | +0.23(+2.19%) |
Dec 22, 2009 | 10.89 | 10.98 | 10.61 | 10.65 | 346,139 | -0.23(-2.14%) |
Dec 21, 2009 | 10.79 | 11.03 | 10.65 | 10.88 | 356,550 | +0.15(+1.36%) |
Dec 18, 2009 | 11.05 | 11.15 | 10.62 | 10.73 | 654,968 | -0.27(-2.45%) |
Dec 17, 2009 | 11.29 | 11.29 | 10.95 | 11.00 | 601,337 | -0.17(-1.52%) |
Dec 16, 2009 | 10.87 | 11.23 | 10.71 | 11.17 | 972,068 | +0.40(+3.70%) |
Dec 15, 2009 | 10.51 | 11.01 | 10.39 | 10.77 | 1,037,813 | +0.31(+2.95%) |
Dec 14, 2009 | 10.35 | 10.52 | 10.13 | 10.46 | 1,046,414 | +0.24(+2.31%) |
Dec 11, 2009 | 9.982 | 10.33 | 9.975 | 10.23 | 1,898,024 | +0.03(+0.26%) |
Dec 10, 2009 | 10.17 | 10.27 | 10.11 | 10.20 | 445,876 | -0.02(-0.16%) |
Dec 09, 2009 | 10.21 | 10.32 | 10.08 | 10.22 | 254,064 | -0.01(-0.10%) |
Dec 08, 2009 | 10.21 | 10.37 | 10.14 | 10.23 | 557,087 | -0.08(-0.74%) |
Dec 07, 2009 | 10.58 | 10.61 | 10.16 | 10.30 | 678,967 | -0.27(-2.55%) |
Dec 04, 2009 | 10.71 | 10.74 | 10.40 | 10.57 | 809,455 | -0.08(-0.75%) |
Dec 03, 2009 | 10.88 | 10.88 | 10.56 | 10.65 | 303,301 | -0.27(-2.47%) |
Dec 02, 2009 | 11.05 | 11.05 | 10.75 | 10.92 | 268,864 | -0.06(-0.54%) |
Dec 01, 2009 | 10.90 | 11.04 | 10.79 | 10.98 | 530,239 | +0.19(+1.72%) |
Nov 30, 2009 | 10.76 | 11.01 | 10.71 | 10.80 | 324,928 | -0.05(-0.46%) |
Nov 27, 2009 | 10.58 | 10.94 | 10.31 | 10.85 | 455,524 | -0.32(-2.83%) |
Nov 25, 2009 | 11.17 | 11.30 | 11.10 | 11.16 | 187,757 | +0.02(+0.21%) |
Nov 24, 2009 | 11.26 | 11.47 | 11.09 | 11.14 | 206,187 | -0.16(-1.41%) |
Nov 23, 2009 | 11.34 | 11.44 | 11.23 | 11.30 | 615,851 | +0.20(+1.80%) |
Nov 20, 2009 | 10.83 | 11.12 | 10.81 | 11.10 | 590,261 | +0.13(+1.15%) |
Nov 19, 2009 | 11.15 | 11.21 | 10.75 | 10.97 | 722,397 | -0.34(-2.97%) |
Nov 18, 2009 | 11.47 | 11.61 | 11.14 | 11.31 | 418,797 | -0.13(-1.16%) |
Nov 17, 2009 | 11.36 | 11.55 | 11.22 | 11.44 | 369,906 | -0.03(-0.26%) |
Nov 16, 2009 | 11.40 | 11.68 | 11.27 | 11.47 | 1,184,005 | +0.23(+2.01%) |
Nov 13, 2009 | 10.88 | 11.26 | 10.80 | 11.25 | 576,301 | +0.35(+3.24%) |
Nov 12, 2009 | 11.14 | 11.20 | 10.81 | 10.89 | 701,228 | -0.27(-2.44%) |
Nov 11, 2009 | 11.30 | 11.30 | 10.96 | 11.17 | 1,266,673 | -0.01(-0.06%) |
Nov 10, 2009 | 10.92 | 11.23 | 10.89 | 11.17 | 1,146,554 | +0.15(+1.39%) |
Nov 09, 2009 | 10.66 | 11.09 | 10.64 | 11.02 | 1,511,156 | +0.63(+6.08%) |
Nov 06, 2009 | 10.29 | 10.45 | 10.24 | 10.39 | 448,938 | -0.05(-0.48%) |
Nov 05, 2009 | 10.14 | 10.47 | 10.14 | 10.44 | 517,115 | +0.24(+2.31%) |
Nov 04, 2009 | 10.48 | 10.65 | 10.16 | 10.20 | 1,726,064 | -0.01(-0.10%) |
Nov 03, 2009 | 9.932 | 10.23 | 9.733 | 10.21 | 942,096 | +0.12(+1.19%) |