Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.91 | 10.99 | 10.82 | 10.85 | 6,105,333 | +0.02(+0.22%) |
Jan 28, 2010 | 10.81 | 10.92 | 10.74 | 10.83 | 6,678,883 | +0.01(+0.07%) |
Jan 27, 2010 | 10.97 | 11.01 | 10.77 | 10.82 | 6,926,142 | -0.16(-1.43%) |
Jan 26, 2010 | 10.86 | 11.08 | 10.78 | 10.97 | 5,896,164 | +0.07(+0.65%) |
Jan 25, 2010 | 10.90 | 11.04 | 10.74 | 10.90 | 5,558,184 | +0.09(+0.87%) |
Jan 22, 2010 | 10.96 | 11.01 | 10.79 | 10.81 | 7,471,851 | +0.09(+0.88%) |
Jan 21, 2010 | 10.91 | 10.96 | 10.63 | 10.72 | 8,074,988 | -0.20(-1.80%) |
Jan 20, 2010 | 10.88 | 10.93 | 10.72 | 10.91 | 5,667,234 | -0.07(-0.64%) |
Jan 19, 2010 | 10.88 | 11.04 | 10.78 | 10.98 | 5,980,106 | +0.08(+0.72%) |
Jan 15, 2010 | 11.05 | 10.90 | 10.90 | 10.90 | 7,176,502 | -0.12(-1.07%) |
Jan 14, 2010 | 10.90 | 11.06 | 10.78 | 11.02 | 11,086,907 | +0.57(+5.48%) |
Jan 13, 2010 | 10.21 | 10.53 | 10.17 | 10.45 | 4,968,754 | +0.27(+2.62%) |
Jan 12, 2010 | 10.25 | 10.31 | 10.16 | 10.18 | 4,223,536 | -0.12(-1.14%) |
Jan 11, 2010 | 10.43 | 10.52 | 10.24 | 10.30 | 3,663,149 | -0.14(-1.35%) |
Jan 08, 2010 | 10.43 | 10.50 | 10.30 | 10.44 | 5,094,456 | -0.02(-0.22%) |
Jan 07, 2010 | 10.28 | 10.54 | 10.21 | 10.46 | 7,616,562 | +0.18(+1.76%) |
Jan 06, 2010 | 10.04 | 10.30 | 9.876 | 10.28 | 8,675,529 | +0.49(+5.05%) |
Jan 05, 2010 | 9.585 | 9.801 | 9.585 | 9.789 | 4,816,704 | +0.18(+1.88%) |
Jan 04, 2010 | 9.632 | 9.656 | 9.538 | 9.609 | 4,273,685 | -0.02(-0.24%) |
Dec 31, 2009 | 9.836 | 9.632 | 9.632 | 9.632 | 2,259,559 | -0.18(-1.84%) |
Dec 30, 2009 | 9.852 | 9.876 | 9.766 | 9.813 | 1,812,791 | -0.05(-0.56%) |
Dec 29, 2009 | 9.899 | 9.978 | 9.836 | 9.868 | 1,699,805 | -0.04(-0.40%) |
Dec 28, 2009 | 9.797 | 9.923 | 9.734 | 9.907 | 2,390,764 | +0.14(+1.45%) |
Dec 24, 2009 | 9.648 | 9.774 | 9.624 | 9.766 | 1,707,711 | +0.08(+0.81%) |
Dec 23, 2009 | 9.758 | 9.766 | 9.640 | 9.687 | 2,971,813 | +0.00(+0.00%) |
Dec 22, 2009 | 9.617 | 9.734 | 9.617 | 9.687 | 2,814,164 | +0.05(+0.49%) |
Dec 21, 2009 | 9.546 | 9.719 | 9.546 | 9.640 | 2,603,970 | +0.08(+0.82%) |
Dec 18, 2009 | 9.569 | 9.640 | 9.467 | 9.562 | 4,508,892 | -0.02(-0.16%) |
Dec 17, 2009 | 9.781 | 9.787 | 9.577 | 9.577 | 3,973,304 | -0.21(-2.17%) |
Dec 16, 2009 | 9.844 | 9.899 | 9.766 | 9.789 | 2,527,022 | -0.05(-0.48%) |
Dec 15, 2009 | 9.978 | 9.993 | 9.789 | 9.836 | 2,916,249 | -0.14(-1.42%) |
Dec 14, 2009 | 10.02 | 10.08 | 9.938 | 9.978 | 3,090,893 | +0.05(+0.55%) |
Dec 11, 2009 | 9.978 | 10.10 | 9.915 | 9.923 | 4,568,793 | +0.02(+0.24%) |
Dec 10, 2009 | 9.907 | 9.985 | 9.844 | 9.899 | 5,558,615 | +0.05(+0.56%) |
Dec 09, 2009 | 9.915 | 9.962 | 9.758 | 9.844 | 5,462,006 | -0.03(-0.32%) |
Dec 08, 2009 | 10.00 | 10.04 | 9.836 | 9.876 | 5,596,606 | -0.10(-1.02%) |
Dec 07, 2009 | 9.860 | 10.03 | 9.828 | 9.978 | 7,106,975 | +0.09(+0.87%) |
Dec 04, 2009 | 9.844 | 9.993 | 9.703 | 9.891 | 8,842,883 | +0.12(+1.20%) |
Dec 03, 2009 | 9.522 | 9.836 | 9.522 | 9.774 | 9,061,638 | +0.20(+2.13%) |
Dec 02, 2009 | 9.632 | 9.750 | 9.514 | 9.569 | 7,536,032 | -0.03(-0.33%) |
Dec 01, 2009 | 9.522 | 9.656 | 9.452 | 9.601 | 5,178,797 | +0.16(+1.75%) |
Nov 30, 2009 | 9.640 | 9.640 | 9.373 | 9.436 | 5,617,001 | -0.21(-2.20%) |
Nov 27, 2009 | 9.609 | 9.703 | 9.522 | 9.648 | 3,345,468 | -0.10(-1.05%) |
Nov 25, 2009 | 9.766 | 9.805 | 9.609 | 9.750 | 5,950,886 | -0.18(-1.82%) |
Nov 24, 2009 | 10.06 | 10.11 | 9.671 | 9.931 | 8,100,701 | -0.18(-1.79%) |
Nov 23, 2009 | 10.09 | 10.38 | 9.970 | 10.11 | 6,344,896 | -0.15(-1.45%) |
Nov 20, 2009 | 10.22 | 10.35 | 10.04 | 10.26 | 6,564,576 | +0.00(+0.00%) |
Nov 19, 2009 | 10.37 | 10.52 | 10.11 | 10.26 | 3,939,970 | -0.02(-0.15%) |
Nov 18, 2009 | 10.19 | 10.40 | 10.19 | 10.28 | 3,831,051 | +0.06(+0.61%) |
Nov 17, 2009 | 10.22 | 10.27 | 10.12 | 10.21 | 3,518,428 | -0.02(-0.15%) |
Nov 16, 2009 | 10.17 | 10.32 | 10.15 | 10.23 | 4,012,605 | +0.09(+0.93%) |
Nov 13, 2009 | 10.16 | 10.20 | 10.08 | 10.13 | 6,418,631 | -0.05(-0.46%) |
Nov 12, 2009 | 10.22 | 10.45 | 10.17 | 10.18 | 4,203,655 | -0.06(-0.54%) |
Nov 11, 2009 | 9.954 | 10.47 | 9.954 | 10.24 | 6,080,744 | -0.12(-1.14%) |
Nov 10, 2009 | 10.22 | 10.51 | 10.21 | 10.35 | 5,534,743 | +0.07(+0.69%) |
Nov 09, 2009 | 10.17 | 10.32 | 10.11 | 10.28 | 4,879,308 | +0.18(+1.79%) |
Nov 06, 2009 | 9.931 | 10.17 | 9.852 | 10.10 | 4,622,848 | +0.18(+1.82%) |
Nov 05, 2009 | 9.876 | 10.04 | 9.844 | 9.923 | 5,407,400 | +0.12(+1.20%) |
Nov 04, 2009 | 9.907 | 10.02 | 9.766 | 9.805 | 7,759,921 | -0.09(-0.87%) |
Nov 03, 2009 | 9.915 | 10.02 | 9.797 | 9.891 | 6,348,127 | -0.09(-0.87%) |