Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.73 | 10.74 | 10.15 | 10.35 | 367,189 | -0.32(-3.00%) |
Jan 28, 2010 | 11.37 | 11.41 | 10.53 | 10.67 | 413,760 | -0.64(-5.66%) |
Jan 27, 2010 | 10.21 | 11.33 | 10.21 | 11.31 | 523,898 | +1.02(+9.91%) |
Jan 26, 2010 | 10.39 | 10.50 | 10.21 | 10.29 | 97,379 | -0.18(-1.72%) |
Jan 25, 2010 | 10.56 | 10.56 | 10.21 | 10.47 | 112,356 | +0.06(+0.58%) |
Jan 22, 2010 | 10.47 | 10.69 | 10.40 | 10.41 | 274,576 | -0.07(-0.67%) |
Jan 21, 2010 | 10.70 | 10.80 | 10.42 | 10.48 | 253,031 | -0.23(-2.15%) |
Jan 20, 2010 | 10.82 | 11.03 | 10.50 | 10.71 | 171,705 | -0.24(-2.19%) |
Jan 19, 2010 | 10.88 | 11.04 | 10.75 | 10.95 | 258,256 | +0.05(+0.46%) |
Jan 15, 2010 | 11.16 | 10.90 | 10.90 | 10.90 | 449,700 | -0.17(-1.54%) |
Jan 14, 2010 | 11.24 | 11.24 | 10.99 | 11.07 | 241,439 | -0.20(-1.77%) |
Jan 13, 2010 | 11.42 | 11.48 | 11.05 | 11.27 | 186,695 | -0.11(-0.97%) |
Jan 12, 2010 | 11.49 | 11.52 | 11.27 | 11.38 | 136,609 | -0.27(-2.32%) |
Jan 11, 2010 | 11.69 | 11.70 | 11.51 | 11.65 | 137,770 | +0.01(+0.09%) |
Jan 08, 2010 | 11.40 | 11.65 | 11.39 | 11.64 | 129,941 | +0.16(+1.39%) |
Jan 07, 2010 | 11.49 | 11.60 | 11.25 | 11.48 | 478,624 | +0.06(+0.53%) |
Jan 06, 2010 | 11.57 | 11.59 | 11.35 | 11.42 | 219,415 | -0.20(-1.72%) |
Jan 05, 2010 | 11.67 | 11.94 | 11.42 | 11.62 | 200,429 | -0.11(-0.94%) |
Jan 04, 2010 | 11.73 | 11.81 | 11.55 | 11.73 | 215,521 | +0.20(+1.73%) |
Dec 31, 2009 | 11.93 | 11.53 | 11.53 | 11.53 | 148,100 | -0.44(-3.68%) |
Dec 30, 2009 | 11.87 | 12.00 | 11.64 | 11.97 | 120,354 | +0.07(+0.59%) |
Dec 29, 2009 | 11.93 | 12.02 | 11.65 | 11.90 | 147,688 | -0.02(-0.17%) |
Dec 28, 2009 | 12.01 | 12.04 | 11.78 | 11.92 | 79,440 | -0.07(-0.58%) |
Dec 24, 2009 | 12.28 | 12.28 | 11.92 | 11.99 | 59,263 | -0.27(-2.20%) |
Dec 23, 2009 | 12.04 | 12.32 | 11.63 | 12.26 | 210,053 | +0.28(+2.34%) |
Dec 22, 2009 | 11.92 | 12.04 | 11.69 | 11.98 | 172,497 | +0.12(+1.01%) |
Dec 21, 2009 | 11.57 | 11.96 | 11.32 | 11.86 | 253,364 | +0.34(+2.95%) |
Dec 18, 2009 | 11.52 | 11.54 | 11.12 | 11.52 | 509,770 | +0.15(+1.32%) |
Dec 17, 2009 | 11.30 | 11.46 | 10.98 | 11.37 | 432,121 | -0.05(-0.44%) |
Dec 16, 2009 | 11.07 | 11.49 | 10.98 | 11.42 | 409,455 | +0.39(+3.54%) |
Dec 15, 2009 | 10.96 | 11.06 | 10.73 | 11.03 | 362,802 | +0.07(+0.64%) |
Dec 14, 2009 | 10.97 | 11.22 | 10.76 | 10.96 | 185,545 | +0.27(+2.53%) |
Dec 11, 2009 | 10.61 | 10.77 | 10.39 | 10.69 | 216,396 | +0.12(+1.14%) |
Dec 10, 2009 | 10.80 | 10.81 | 10.45 | 10.57 | 302,433 | -0.21(-1.95%) |
Dec 09, 2009 | 10.71 | 10.95 | 10.52 | 10.78 | 562,267 | +0.10(+0.94%) |
Dec 08, 2009 | 10.84 | 10.99 | 10.56 | 10.68 | 424,956 | -0.22(-2.02%) |
Dec 07, 2009 | 10.94 | 11.10 | 10.71 | 10.90 | 337,276 | -0.10(-0.91%) |
Dec 04, 2009 | 10.97 | 11.30 | 10.82 | 11.00 | 322,025 | +0.23(+2.14%) |
Dec 03, 2009 | 10.67 | 10.92 | 10.48 | 10.77 | 525,636 | +0.12(+1.13%) |
Dec 02, 2009 | 10.52 | 10.70 | 10.31 | 10.65 | 538,278 | +0.11(+1.04%) |
Dec 01, 2009 | 10.52 | 10.79 | 10.33 | 10.54 | 373,225 | +0.17(+1.64%) |
Nov 30, 2009 | 10.28 | 10.40 | 9.900 | 10.37 | 646,365 | -0.04(-0.38%) |
Nov 27, 2009 | 10.20 | 10.62 | 10.18 | 10.41 | 128,571 | -0.25(-2.35%) |
Nov 25, 2009 | 10.80 | 10.92 | 10.50 | 10.66 | 128,014 | -0.11(-1.02%) |
Nov 24, 2009 | 10.93 | 11.02 | 10.46 | 10.77 | 165,436 | -0.12(-1.10%) |
Nov 23, 2009 | 10.52 | 10.95 | 10.46 | 10.89 | 251,852 | +0.55(+5.32%) |
Nov 20, 2009 | 10.78 | 10.99 | 10.10 | 10.34 | 340,515 | -0.59(-5.40%) |
Nov 19, 2009 | 10.78 | 11.02 | 10.40 | 10.93 | 352,365 | +0.00(+0.00%) |
Nov 18, 2009 | 11.25 | 11.25 | 10.56 | 10.93 | 574,440 | -0.41(-3.62%) |
Nov 17, 2009 | 11.75 | 11.75 | 11.04 | 11.34 | 442,979 | -0.54(-4.55%) |
Nov 16, 2009 | 11.82 | 12.39 | 11.75 | 11.88 | 376,334 | +0.67(+5.98%) |
Nov 13, 2009 | 11.24 | 11.51 | 11.08 | 11.21 | 141,950 | +0.09(+0.81%) |
Nov 12, 2009 | 11.32 | 11.35 | 11.03 | 11.12 | 249,373 | -0.26(-2.28%) |
Nov 11, 2009 | 11.42 | 11.45 | 11.32 | 11.38 | 123,140 | +0.12(+1.07%) |
Nov 10, 2009 | 11.27 | 11.71 | 11.19 | 11.26 | 440,380 | -0.05(-0.44%) |
Nov 09, 2009 | 11.33 | 11.33 | 10.80 | 11.31 | 192,560 | +0.14(+1.25%) |
Nov 06, 2009 | 11.20 | 11.45 | 11.05 | 11.17 | 189,385 | -0.18(-1.59%) |
Nov 05, 2009 | 10.22 | 11.77 | 10.22 | 11.35 | 532,499 | +1.30(+12.94%) |
Nov 04, 2009 | 10.17 | 10.41 | 9.900 | 10.05 | 200,116 | -0.08(-0.79%) |
Nov 03, 2009 | 10.05 | 10.32 | 9.980 | 10.13 | 148,379 | +0.00(+0.00%) |