Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.78 | 11.01 | 10.71 | 10.84 | 11,501,969 | +0.17(+1.59%) |
Jan 28, 2010 | 10.79 | 10.82 | 10.61 | 10.67 | 9,743,712 | -0.06(-0.55%) |
Jan 27, 2010 | 10.67 | 10.79 | 10.63 | 10.73 | 10,143,720 | +0.02(+0.22%) |
Jan 26, 2010 | 10.79 | 10.89 | 10.66 | 10.70 | 10,929,776 | -0.19(-1.72%) |
Jan 25, 2010 | 11.17 | 11.17 | 10.82 | 10.89 | 7,871,360 | -0.10(-0.90%) |
Jan 22, 2010 | 11.34 | 11.38 | 10.91 | 10.99 | 13,947,075 | -0.37(-3.24%) |
Jan 21, 2010 | 11.44 | 11.55 | 11.29 | 11.36 | 11,291,454 | -0.04(-0.36%) |
Jan 20, 2010 | 11.52 | 11.52 | 11.31 | 11.40 | 8,567,965 | -0.21(-1.81%) |
Jan 19, 2010 | 11.40 | 11.61 | 11.34 | 11.61 | 9,424,976 | +0.19(+1.69%) |
Jan 15, 2010 | 11.66 | 11.42 | 11.42 | 11.42 | 8,061,020 | -0.20(-1.76%) |
Jan 14, 2010 | 11.74 | 11.74 | 11.54 | 11.62 | 5,556,808 | -0.15(-1.24%) |
Jan 13, 2010 | 11.65 | 11.84 | 11.63 | 11.77 | 9,890,570 | +0.16(+1.41%) |
Jan 12, 2010 | 11.62 | 11.64 | 11.35 | 11.60 | 8,701,714 | -0.07(-0.60%) |
Jan 11, 2010 | 11.67 | 11.69 | 11.54 | 11.67 | 9,107,169 | +0.10(+0.86%) |
Jan 08, 2010 | 11.46 | 11.58 | 11.38 | 11.58 | 9,705,185 | +0.11(+0.97%) |
Jan 07, 2010 | 11.06 | 11.53 | 11.02 | 11.46 | 14,123,561 | +0.36(+3.21%) |
Jan 06, 2010 | 11.04 | 11.14 | 11.03 | 11.11 | 7,197,677 | -0.01(-0.05%) |
Jan 05, 2010 | 11.20 | 11.20 | 10.97 | 11.11 | 6,696,526 | -0.05(-0.42%) |
Jan 04, 2010 | 11.17 | 11.25 | 11.13 | 11.16 | 7,317,337 | +0.14(+1.27%) |
Dec 31, 2009 | 11.12 | 11.02 | 11.02 | 11.02 | 4,136,391 | -0.10(-0.89%) |
Dec 30, 2009 | 11.11 | 11.18 | 11.05 | 11.12 | 4,915,284 | -0.03(-0.26%) |
Dec 29, 2009 | 11.24 | 11.31 | 11.10 | 11.15 | 5,360,879 | -0.02(-0.16%) |
Dec 28, 2009 | 11.27 | 11.29 | 11.13 | 11.17 | 4,832,460 | -0.09(-0.78%) |
Dec 24, 2009 | 11.41 | 11.41 | 11.22 | 11.25 | 2,599,951 | -0.11(-0.98%) |
Dec 23, 2009 | 11.32 | 11.44 | 11.31 | 11.36 | 4,246,849 | +0.03(+0.26%) |
Dec 22, 2009 | 11.24 | 11.38 | 11.22 | 11.34 | 6,053,450 | +0.09(+0.78%) |
Dec 21, 2009 | 11.25 | 11.36 | 11.19 | 11.25 | 7,599,941 | +0.06(+0.57%) |
Dec 18, 2009 | 11.25 | 11.32 | 11.06 | 11.18 | 10,242,348 | +0.06(+0.53%) |
Dec 17, 2009 | 11.14 | 11.25 | 11.11 | 11.13 | 7,712,528 | -0.09(-0.78%) |
Dec 16, 2009 | 11.17 | 11.29 | 11.14 | 11.21 | 8,153,799 | +0.12(+1.11%) |
Dec 15, 2009 | 11.20 | 11.20 | 11.05 | 11.09 | 8,422,788 | -0.14(-1.25%) |
Dec 14, 2009 | 11.16 | 11.24 | 11.15 | 11.23 | 5,682,307 | +0.08(+0.73%) |
Dec 11, 2009 | 11.17 | 11.25 | 11.07 | 11.15 | 8,778,471 | +0.04(+0.37%) |
Dec 10, 2009 | 10.76 | 11.15 | 10.76 | 11.11 | 15,074,014 | +0.47(+4.45%) |
Dec 09, 2009 | 10.61 | 10.69 | 10.54 | 10.63 | 6,185,344 | +0.08(+0.78%) |
Dec 08, 2009 | 10.61 | 10.72 | 10.51 | 10.55 | 7,349,991 | -0.11(-1.04%) |
Dec 07, 2009 | 10.65 | 10.77 | 10.52 | 10.66 | 7,584,189 | +0.06(+0.55%) |
Dec 04, 2009 | 10.56 | 10.72 | 10.52 | 10.60 | 11,517,620 | +0.18(+1.68%) |
Dec 03, 2009 | 10.77 | 10.84 | 10.41 | 10.43 | 13,874,595 | -0.33(-3.04%) |
Dec 02, 2009 | 10.80 | 10.97 | 10.69 | 10.76 | 11,774,678 | -0.05(-0.49%) |
Dec 01, 2009 | 10.86 | 10.94 | 10.79 | 10.81 | 14,137,221 | +0.02(+0.22%) |
Nov 30, 2009 | 10.84 | 10.94 | 10.71 | 10.79 | 10,096,299 | -0.03(-0.27%) |
Nov 27, 2009 | 10.77 | 10.95 | 10.70 | 10.82 | 4,557,287 | -0.24(-2.17%) |
Nov 25, 2009 | 11.06 | 11.10 | 11.03 | 11.06 | 8,555,018 | -0.07(-0.63%) |
Nov 24, 2009 | 11.14 | 11.17 | 11.05 | 11.13 | 8,146,726 | +0.03(+0.26%) |
Nov 23, 2009 | 11.08 | 11.23 | 11.06 | 11.10 | 9,077,616 | +0.09(+0.80%) |
Nov 20, 2009 | 11.23 | 11.25 | 10.94 | 11.01 | 15,942,018 | -0.26(-2.33%) |
Nov 19, 2009 | 11.10 | 11.30 | 11.07 | 11.27 | 9,301,052 | -0.23(-1.98%) |
Nov 18, 2009 | 11.56 | 11.60 | 11.38 | 11.50 | 4,695,795 | -0.09(-0.76%) |
Nov 17, 2009 | 11.58 | 11.63 | 11.31 | 11.59 | 7,315,713 | -0.12(-1.00%) |
Nov 16, 2009 | 11.42 | 11.74 | 11.42 | 11.70 | 8,988,725 | +0.34(+2.98%) |
Nov 13, 2009 | 11.27 | 11.42 | 11.19 | 11.36 | 4,523,192 | +0.07(+0.62%) |
Nov 12, 2009 | 11.45 | 11.53 | 11.27 | 11.29 | 6,051,582 | -0.15(-1.33%) |
Nov 11, 2009 | 11.53 | 11.55 | 11.32 | 11.45 | 5,576,477 | -0.04(-0.31%) |
Nov 10, 2009 | 11.36 | 11.53 | 11.33 | 11.48 | 6,297,120 | +0.08(+0.67%) |
Nov 09, 2009 | 11.11 | 11.42 | 11.00 | 11.41 | 7,397,220 | +0.41(+3.72%) |
Nov 06, 2009 | 10.96 | 11.06 | 10.84 | 11.00 | 7,213,246 | +0.01(+0.05%) |
Nov 05, 2009 | 10.87 | 11.08 | 10.83 | 10.99 | 5,108,368 | +0.23(+2.12%) |
Nov 04, 2009 | 10.83 | 10.96 | 10.73 | 10.76 | 8,559,250 | -0.06(-0.59%) |
Nov 03, 2009 | 10.82 | 10.86 | 10.70 | 10.83 | 6,769,815 | -0.04(-0.38%) |