Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.34 | 10.47 | 10.17 | 10.20 | 5,420,531 | -0.14(-1.40%) |
Jan 28, 2010 | 10.48 | 10.51 | 10.20 | 10.34 | 3,275,144 | -0.04(-0.43%) |
Jan 27, 2010 | 10.28 | 10.42 | 10.17 | 10.38 | 3,303,198 | +0.09(+0.92%) |
Jan 26, 2010 | 10.27 | 10.46 | 10.17 | 10.29 | 3,156,060 | -0.11(-1.07%) |
Jan 25, 2010 | 10.35 | 10.47 | 10.28 | 10.40 | 2,258,727 | +0.11(+1.08%) |
Jan 22, 2010 | 10.49 | 10.55 | 10.27 | 10.29 | 3,924,227 | -0.28(-2.63%) |
Jan 21, 2010 | 10.84 | 10.84 | 10.54 | 10.57 | 3,403,044 | -0.31(-2.81%) |
Jan 20, 2010 | 10.96 | 10.96 | 10.73 | 10.87 | 2,183,044 | -0.24(-2.20%) |
Jan 19, 2010 | 11.07 | 11.14 | 11.01 | 11.12 | 2,311,017 | +0.11(+1.01%) |
Jan 15, 2010 | 11.12 | 11.01 | 11.01 | 11.01 | 3,008,983 | -0.18(-1.64%) |
Jan 14, 2010 | 11.11 | 11.22 | 10.90 | 11.19 | 3,192,532 | +0.13(+1.16%) |
Jan 13, 2010 | 10.96 | 11.14 | 10.86 | 11.06 | 3,222,758 | +0.12(+1.12%) |
Jan 12, 2010 | 10.95 | 10.98 | 10.72 | 10.94 | 2,960,535 | -0.18(-1.60%) |
Jan 11, 2010 | 11.30 | 11.30 | 11.04 | 11.12 | 2,217,199 | -0.08(-0.74%) |
Jan 08, 2010 | 11.19 | 11.22 | 11.10 | 11.20 | 3,117,951 | +0.04(+0.35%) |
Jan 07, 2010 | 11.26 | 11.29 | 11.10 | 11.16 | 2,691,110 | -0.14(-1.23%) |
Jan 06, 2010 | 11.09 | 11.37 | 11.07 | 11.30 | 5,583,976 | +0.27(+2.47%) |
Jan 05, 2010 | 10.65 | 11.10 | 10.65 | 11.03 | 4,982,843 | +0.39(+3.66%) |
Jan 04, 2010 | 10.43 | 10.69 | 10.43 | 10.64 | 4,299,825 | +0.44(+4.36%) |
Dec 31, 2009 | 10.18 | 10.20 | 10.20 | 10.20 | 2,052,217 | +0.07(+0.71%) |
Dec 30, 2009 | 10.15 | 10.19 | 10.09 | 10.12 | 1,647,156 | -0.10(-0.98%) |
Dec 29, 2009 | 10.25 | 10.31 | 10.21 | 10.22 | 2,038,392 | +0.13(+1.27%) |
Dec 28, 2009 | 10.15 | 10.18 | 9.973 | 10.10 | 1,312,462 | -0.06(-0.55%) |
Dec 24, 2009 | 10.14 | 10.17 | 10.11 | 10.15 | 666,300 | +0.01(+0.11%) |
Dec 23, 2009 | 10.09 | 10.20 | 10.09 | 10.14 | 1,861,400 | +0.12(+1.17%) |
Dec 22, 2009 | 9.962 | 10.05 | 9.946 | 10.02 | 2,042,164 | +0.12(+1.24%) |
Dec 21, 2009 | 9.923 | 9.973 | 9.873 | 9.901 | 2,467,379 | +0.11(+1.14%) |
Dec 18, 2009 | 9.696 | 9.818 | 9.629 | 9.790 | 4,349,427 | +0.13(+1.32%) |
Dec 17, 2009 | 9.684 | 9.740 | 9.618 | 9.662 | 3,690,271 | -0.12(-1.19%) |
Dec 16, 2009 | 9.834 | 9.935 | 9.757 | 9.779 | 3,124,713 | -0.02(-0.23%) |
Dec 15, 2009 | 9.696 | 9.885 | 9.696 | 9.801 | 3,409,174 | +0.06(+0.57%) |
Dec 14, 2009 | 9.757 | 9.779 | 9.707 | 9.746 | 2,266,469 | +0.16(+1.68%) |
Dec 11, 2009 | 9.579 | 9.768 | 9.518 | 9.584 | 2,812,662 | +0.09(+1.00%) |
Dec 10, 2009 | 9.267 | 9.557 | 9.267 | 9.490 | 3,549,915 | +0.25(+2.71%) |
Dec 09, 2009 | 9.373 | 9.373 | 9.090 | 9.240 | 3,192,258 | -0.10(-1.07%) |
Dec 08, 2009 | 9.429 | 9.456 | 9.284 | 9.340 | 2,706,772 | -0.17(-1.81%) |
Dec 07, 2009 | 9.484 | 9.618 | 9.384 | 9.512 | 2,664,112 | +0.03(+0.35%) |
Dec 04, 2009 | 9.595 | 9.668 | 9.401 | 9.479 | 3,846,772 | +0.08(+0.83%) |
Dec 03, 2009 | 9.740 | 9.762 | 9.401 | 9.401 | 4,717,328 | -0.38(-3.87%) |
Dec 02, 2009 | 9.946 | 9.946 | 9.707 | 9.779 | 3,349,658 | -0.14(-1.46%) |
Dec 01, 2009 | 9.862 | 9.985 | 9.851 | 9.923 | 3,169,513 | +0.22(+2.23%) |
Nov 30, 2009 | 9.707 | 9.784 | 9.584 | 9.707 | 4,494,279 | +0.08(+0.87%) |
Nov 27, 2009 | 9.562 | 9.718 | 9.495 | 9.623 | 1,616,839 | -0.25(-2.53%) |
Nov 25, 2009 | 9.846 | 9.904 | 9.818 | 9.873 | 1,894,625 | +0.13(+1.31%) |
Nov 24, 2009 | 9.851 | 9.862 | 9.723 | 9.746 | 3,760,639 | -0.14(-1.41%) |
Nov 23, 2009 | 10.03 | 10.03 | 9.801 | 9.885 | 4,193,071 | +0.04(+0.45%) |
Nov 20, 2009 | 9.773 | 9.840 | 9.712 | 9.840 | 3,917,559 | -0.06(-0.62%) |
Nov 19, 2009 | 9.784 | 9.907 | 9.640 | 9.901 | 7,528,217 | -0.67(-6.36%) |
Nov 18, 2009 | 10.63 | 10.71 | 10.50 | 10.57 | 2,513,422 | -0.01(-0.05%) |
Nov 17, 2009 | 10.56 | 10.61 | 10.51 | 10.58 | 2,732,466 | -0.09(-0.89%) |
Nov 16, 2009 | 10.73 | 10.83 | 10.57 | 10.67 | 3,425,077 | +0.04(+0.42%) |
Nov 13, 2009 | 10.71 | 10.75 | 10.59 | 10.63 | 2,528,836 | -0.10(-0.91%) |
Nov 12, 2009 | 10.95 | 11.00 | 10.67 | 10.73 | 3,416,104 | -0.32(-2.90%) |
Nov 11, 2009 | 11.05 | 11.13 | 10.98 | 11.05 | 3,068,441 | +0.14(+1.27%) |
Nov 10, 2009 | 10.90 | 11.05 | 10.87 | 10.91 | 2,726,993 | -0.07(-0.60%) |
Nov 09, 2009 | 10.82 | 11.04 | 10.82 | 10.98 | 3,900,173 | +0.44(+4.19%) |
Nov 06, 2009 | 10.28 | 10.61 | 10.16 | 10.53 | 4,987,712 | +0.44(+4.32%) |
Nov 05, 2009 | 10.44 | 10.56 | 10.01 | 10.10 | 7,041,446 | -0.52(-4.94%) |
Nov 04, 2009 | 10.75 | 10.98 | 10.57 | 10.62 | 5,482,549 | +0.11(+1.00%) |
Nov 03, 2009 | 10.12 | 10.52 | 10.11 | 10.52 | 4,584,843 | +0.18(+1.76%) |