Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.82 | 10.90 | 10.72 | 10.76 | 6,158,207 | +0.02(+0.22%) |
Jan 28, 2010 | 10.72 | 10.83 | 10.65 | 10.73 | 6,736,724 | +0.01(+0.07%) |
Jan 27, 2010 | 10.88 | 10.91 | 10.68 | 10.72 | 6,986,125 | -0.16(-1.43%) |
Jan 26, 2010 | 10.76 | 10.98 | 10.69 | 10.88 | 5,947,227 | +0.07(+0.65%) |
Jan 25, 2010 | 10.80 | 10.94 | 10.65 | 10.81 | 5,606,320 | +0.09(+0.87%) |
Jan 22, 2010 | 10.86 | 10.91 | 10.69 | 10.72 | 7,536,559 | +0.09(+0.88%) |
Jan 21, 2010 | 10.82 | 10.86 | 10.54 | 10.62 | 8,144,920 | -0.19(-1.80%) |
Jan 20, 2010 | 10.79 | 10.83 | 10.62 | 10.82 | 5,716,314 | -0.07(-0.64%) |
Jan 19, 2010 | 10.79 | 10.94 | 10.69 | 10.89 | 6,031,895 | +0.08(+0.72%) |
Jan 15, 2010 | 10.96 | 10.81 | 10.81 | 10.81 | 7,238,652 | -0.12(-1.07%) |
Jan 14, 2010 | 10.81 | 10.97 | 10.69 | 10.93 | 11,182,924 | +0.57(+5.49%) |
Jan 13, 2010 | 10.12 | 10.44 | 10.09 | 10.36 | 5,011,785 | +0.26(+2.62%) |
Jan 12, 2010 | 10.16 | 10.22 | 10.07 | 10.09 | 4,260,113 | -0.12(-1.14%) |
Jan 11, 2010 | 10.34 | 10.43 | 10.15 | 10.21 | 3,694,873 | -0.14(-1.35%) |
Jan 08, 2010 | 10.34 | 10.41 | 10.21 | 10.35 | 5,138,576 | -0.02(-0.23%) |
Jan 07, 2010 | 10.20 | 10.44 | 10.13 | 10.37 | 7,682,523 | +0.18(+1.76%) |
Jan 06, 2010 | 9.954 | 10.21 | 9.791 | 10.20 | 8,750,662 | +0.49(+5.05%) |
Jan 05, 2010 | 9.503 | 9.717 | 9.503 | 9.705 | 4,858,418 | +0.18(+1.88%) |
Jan 04, 2010 | 9.550 | 9.573 | 9.456 | 9.526 | 4,310,697 | -0.02(-0.24%) |
Dec 31, 2009 | 9.752 | 9.550 | 9.550 | 9.550 | 2,279,127 | -0.18(-1.84%) |
Dec 30, 2009 | 9.767 | 9.791 | 9.682 | 9.729 | 1,828,490 | -0.05(-0.56%) |
Dec 29, 2009 | 9.814 | 9.892 | 9.752 | 9.783 | 1,714,526 | -0.04(-0.40%) |
Dec 28, 2009 | 9.713 | 9.837 | 9.651 | 9.822 | 2,411,469 | +0.14(+1.45%) |
Dec 24, 2009 | 9.565 | 9.690 | 9.542 | 9.682 | 1,722,500 | +0.08(+0.81%) |
Dec 23, 2009 | 9.674 | 9.682 | 9.557 | 9.604 | 2,997,550 | +0.00(+0.00%) |
Dec 22, 2009 | 9.534 | 9.651 | 9.534 | 9.604 | 2,838,535 | +0.05(+0.49%) |
Dec 21, 2009 | 9.464 | 9.635 | 9.464 | 9.557 | 2,626,522 | +0.08(+0.82%) |
Dec 18, 2009 | 9.487 | 9.557 | 9.386 | 9.479 | 4,547,940 | -0.02(-0.16%) |
Dec 17, 2009 | 9.697 | 9.703 | 9.495 | 9.495 | 4,007,714 | -0.21(-2.17%) |
Dec 16, 2009 | 9.760 | 9.814 | 9.682 | 9.705 | 2,548,907 | -0.05(-0.48%) |
Dec 15, 2009 | 9.892 | 9.908 | 9.705 | 9.752 | 2,941,505 | -0.14(-1.42%) |
Dec 14, 2009 | 9.931 | 9.993 | 9.853 | 9.892 | 3,117,661 | +0.05(+0.55%) |
Dec 11, 2009 | 9.892 | 10.02 | 9.830 | 9.837 | 4,608,361 | +0.02(+0.24%) |
Dec 10, 2009 | 9.822 | 9.900 | 9.760 | 9.814 | 5,606,754 | +0.05(+0.56%) |
Dec 09, 2009 | 9.830 | 9.876 | 9.674 | 9.760 | 5,509,309 | -0.03(-0.32%) |
Dec 08, 2009 | 9.915 | 9.954 | 9.752 | 9.791 | 5,645,075 | -0.10(-1.02%) |
Dec 07, 2009 | 9.775 | 9.946 | 9.744 | 9.892 | 7,168,523 | +0.09(+0.87%) |
Dec 04, 2009 | 9.760 | 9.908 | 9.619 | 9.806 | 8,919,465 | +0.12(+1.20%) |
Dec 03, 2009 | 9.441 | 9.752 | 9.441 | 9.690 | 9,140,114 | +0.20(+2.13%) |
Dec 02, 2009 | 9.550 | 9.666 | 9.433 | 9.487 | 7,601,297 | -0.03(-0.33%) |
Dec 01, 2009 | 9.441 | 9.573 | 9.371 | 9.518 | 5,223,647 | +0.16(+1.75%) |
Nov 30, 2009 | 9.557 | 9.557 | 9.293 | 9.355 | 5,665,646 | -0.21(-2.20%) |
Nov 27, 2009 | 9.526 | 9.620 | 9.441 | 9.565 | 3,374,441 | -0.10(-1.05%) |
Nov 25, 2009 | 9.682 | 9.721 | 9.526 | 9.666 | 6,002,423 | -0.18(-1.82%) |
Nov 24, 2009 | 9.978 | 10.02 | 9.588 | 9.845 | 8,170,855 | -0.18(-1.79%) |
Nov 23, 2009 | 10.00 | 10.29 | 9.884 | 10.02 | 6,399,845 | -0.15(-1.45%) |
Nov 20, 2009 | 10.13 | 10.26 | 9.954 | 10.17 | 6,621,427 | +0.00(+0.00%) |
Nov 19, 2009 | 10.28 | 10.43 | 10.02 | 10.17 | 3,974,091 | -0.02(-0.15%) |
Nov 18, 2009 | 10.10 | 10.31 | 10.10 | 10.19 | 3,864,229 | +0.06(+0.62%) |
Nov 17, 2009 | 10.13 | 10.18 | 10.03 | 10.13 | 3,548,899 | -0.02(-0.15%) |
Nov 16, 2009 | 10.08 | 10.23 | 10.06 | 10.14 | 4,047,356 | +0.09(+0.93%) |
Nov 13, 2009 | 10.07 | 10.11 | 9.993 | 10.05 | 6,474,218 | -0.05(-0.46%) |
Nov 12, 2009 | 10.13 | 10.36 | 10.08 | 10.09 | 4,240,060 | -0.05(-0.54%) |
Nov 11, 2009 | 9.869 | 10.38 | 9.869 | 10.15 | 6,133,405 | -0.12(-1.14%) |
Nov 10, 2009 | 10.13 | 10.42 | 10.13 | 10.27 | 5,582,676 | +0.07(+0.69%) |
Nov 09, 2009 | 10.09 | 10.23 | 10.02 | 10.20 | 4,921,564 | +0.18(+1.79%) |
Nov 06, 2009 | 9.845 | 10.09 | 9.767 | 10.02 | 4,662,883 | +0.18(+1.82%) |
Nov 05, 2009 | 9.791 | 9.954 | 9.760 | 9.837 | 5,454,229 | +0.12(+1.20%) |
Nov 04, 2009 | 9.822 | 9.939 | 9.682 | 9.721 | 7,827,124 | -0.09(-0.87%) |
Nov 03, 2009 | 9.830 | 9.939 | 9.713 | 9.806 | 6,403,104 | -0.09(-0.87%) |