Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.79 | 10.83 | 10.73 | 10.80 | 1,754,980 | -0.05(-0.45%) |
Jan 28, 2010 | 10.92 | 10.93 | 10.73 | 10.85 | 1,418,840 | -0.01(-0.11%) |
Jan 27, 2010 | 10.96 | 10.98 | 10.82 | 10.86 | 1,147,460 | -0.09(-0.84%) |
Jan 26, 2010 | 10.89 | 11.01 | 10.89 | 10.96 | 771,080 | +0.00(+0.01%) |
Jan 25, 2010 | 10.95 | 10.98 | 10.92 | 10.96 | 662,500 | +0.03(+0.28%) |
Jan 22, 2010 | 10.90 | 10.97 | 10.81 | 10.92 | 1,341,120 | -0.02(-0.16%) |
Jan 21, 2010 | 11.06 | 11.08 | 10.87 | 10.94 | 1,537,310 | -0.16(-1.41%) |
Jan 20, 2010 | 11.21 | 11.21 | 11.05 | 11.10 | 1,311,100 | -0.28(-2.46%) |
Jan 19, 2010 | 11.31 | 11.39 | 11.30 | 11.38 | 400,900 | +0.08(+0.68%) |
Jan 15, 2010 | 11.34 | 11.30 | 11.30 | 11.30 | 619,000 | -0.12(-1.06%) |
Jan 14, 2010 | 11.37 | 11.45 | 11.30 | 11.42 | 772,220 | +0.05(+0.46%) |
Jan 13, 2010 | 11.31 | 11.37 | 11.18 | 11.37 | 962,950 | +0.11(+0.95%) |
Jan 12, 2010 | 11.46 | 11.52 | 11.24 | 11.26 | 1,482,820 | -0.24(-2.10%) |
Jan 11, 2010 | 11.55 | 11.57 | 11.47 | 11.50 | 1,047,490 | +0.15(+1.32%) |
Jan 08, 2010 | 11.37 | 11.37 | 11.24 | 11.35 | 911,770 | +0.05(+0.45%) |
Jan 07, 2010 | 11.32 | 11.34 | 11.28 | 11.30 | 1,093,480 | -0.07(-0.62%) |
Jan 06, 2010 | 11.28 | 11.39 | 11.26 | 11.37 | 3,807,710 | +0.19(+1.68%) |
Jan 05, 2010 | 11.20 | 11.25 | 11.14 | 11.18 | 761,380 | -0.01(-0.08%) |
Jan 04, 2010 | 11.20 | 11.22 | 11.15 | 11.19 | 1,077,990 | +0.25(+2.30%) |
Dec 31, 2009 | 11.00 | 10.94 | 10.94 | 10.94 | 530,000 | +0.04(+0.32%) |
Dec 30, 2009 | 10.87 | 10.95 | 10.85 | 10.91 | 1,061,130 | -0.05(-0.46%) |
Dec 29, 2009 | 11.06 | 11.06 | 10.96 | 10.96 | 1,625,730 | -0.12(-1.05%) |
Dec 28, 2009 | 11.08 | 11.09 | 11.01 | 11.07 | 961,060 | +0.03(+0.24%) |
Dec 24, 2009 | 11.00 | 11.05 | 10.99 | 11.04 | 443,650 | +0.18(+1.63%) |
Dec 23, 2009 | 10.87 | 10.95 | 10.84 | 10.87 | 1,114,700 | +0.04(+0.42%) |
Dec 22, 2009 | 10.88 | 10.92 | 10.74 | 10.82 | 1,286,110 | -0.08(-0.72%) |
Dec 21, 2009 | 11.14 | 11.14 | 10.89 | 10.90 | 1,528,400 | -0.21(-1.92%) |
Dec 18, 2009 | 11.02 | 11.16 | 10.96 | 11.12 | 1,070,160 | +0.17(+1.53%) |
Dec 17, 2009 | 11.16 | 11.20 | 10.94 | 10.95 | 2,060,700 | -0.42(-3.74%) |
Dec 16, 2009 | 11.30 | 11.40 | 11.28 | 11.37 | 1,590,360 | +0.14(+1.22%) |
Dec 15, 2009 | 11.21 | 11.27 | 11.15 | 11.24 | 1,078,730 | +0.00(+0.02%) |
Dec 14, 2009 | 11.24 | 11.26 | 11.21 | 11.23 | 958,110 | +0.09(+0.80%) |
Dec 11, 2009 | 11.28 | 11.29 | 11.09 | 11.14 | 2,277,000 | -0.16(-1.42%) |
Dec 10, 2009 | 11.29 | 11.32 | 11.22 | 11.30 | 2,431,110 | +0.01(+0.05%) |
Dec 09, 2009 | 11.37 | 11.46 | 11.15 | 11.30 | 3,152,780 | +0.00(+0.00%) |
Dec 08, 2009 | 11.49 | 11.52 | 11.24 | 11.30 | 2,094,120 | -0.24(-2.12%) |
Dec 07, 2009 | 11.38 | 11.65 | 11.36 | 11.54 | 2,843,340 | -0.05(-0.44%) |
Dec 04, 2009 | 11.94 | 11.95 | 11.45 | 11.59 | 3,824,410 | -0.52(-4.26%) |
Dec 03, 2009 | 12.10 | 12.19 | 12.05 | 12.11 | 3,062,440 | -0.04(-0.31%) |
Dec 02, 2009 | 12.12 | 12.16 | 12.07 | 12.15 | 1,546,490 | +0.18(+1.48%) |
Dec 01, 2009 | 11.96 | 12.01 | 11.91 | 11.97 | 1,325,180 | +0.18(+1.52%) |
Nov 30, 2009 | 11.68 | 11.82 | 11.66 | 11.79 | 960,820 | +0.06(+0.48%) |
Nov 27, 2009 | 11.54 | 11.80 | 11.53 | 11.73 | 1,829,680 | -0.16(-1.34%) |
Nov 25, 2009 | 11.80 | 11.91 | 11.78 | 11.89 | 1,120,110 | +0.20(+1.68%) |
Nov 24, 2009 | 11.70 | 11.70 | 11.62 | 11.70 | 823,060 | +0.05(+0.41%) |
Nov 23, 2009 | 11.69 | 11.73 | 11.63 | 11.65 | 976,170 | +0.14(+1.25%) |
Nov 20, 2009 | 11.40 | 11.51 | 11.38 | 11.51 | 781,980 | +0.06(+0.50%) |
Nov 19, 2009 | 11.41 | 11.45 | 11.30 | 11.45 | 616,280 | +0.00(+0.00%) |
Nov 18, 2009 | 11.49 | 11.53 | 11.41 | 11.45 | 785,300 | +0.03(+0.29%) |
Nov 17, 2009 | 11.32 | 11.42 | 11.31 | 11.42 | 843,220 | +0.03(+0.27%) |
Nov 16, 2009 | 11.29 | 11.43 | 11.28 | 11.38 | 1,703,460 | +0.20(+1.74%) |
Nov 13, 2009 | 11.06 | 11.19 | 11.04 | 11.19 | 662,740 | +0.15(+1.38%) |
Nov 12, 2009 | 11.13 | 11.16 | 11.02 | 11.04 | 1,550,930 | -0.14(-1.23%) |
Nov 11, 2009 | 11.16 | 11.18 | 11.12 | 11.18 | 695,490 | +0.12(+1.11%) |
Nov 10, 2009 | 11.02 | 11.09 | 10.98 | 11.05 | 784,570 | +0.02(+0.20%) |
Nov 09, 2009 | 11.09 | 11.09 | 11.01 | 11.03 | 775,220 | +0.06(+0.55%) |
Nov 06, 2009 | 10.95 | 11.00 | 10.92 | 10.97 | 927,410 | +0.06(+0.57%) |
Nov 05, 2009 | 10.89 | 10.93 | 10.87 | 10.91 | 786,980 | -0.01(-0.07%) |
Nov 04, 2009 | 10.92 | 10.97 | 10.87 | 10.92 | 1,075,630 | +0.06(+0.56%) |
Nov 03, 2009 | 10.58 | 10.88 | 10.58 | 10.86 | 1,394,690 | +0.26(+2.44%) |