Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.91 | 10.99 | 10.81 | 10.85 | 6,107,171 | +0.02(+0.22%) |
Jan 28, 2010 | 10.81 | 10.92 | 10.74 | 10.82 | 6,680,893 | +0.01(+0.07%) |
Jan 27, 2010 | 10.97 | 11.00 | 10.77 | 10.81 | 6,928,227 | -0.16(-1.43%) |
Jan 26, 2010 | 10.85 | 11.07 | 10.78 | 10.97 | 5,897,939 | +0.07(+0.65%) |
Jan 25, 2010 | 10.89 | 11.03 | 10.74 | 10.90 | 5,559,857 | +0.09(+0.87%) |
Jan 22, 2010 | 10.96 | 11.00 | 10.78 | 10.81 | 7,474,100 | +0.09(+0.88%) |
Jan 21, 2010 | 10.91 | 10.96 | 10.63 | 10.71 | 8,077,418 | -0.20(-1.80%) |
Jan 20, 2010 | 10.88 | 10.92 | 10.71 | 10.91 | 5,668,940 | -0.07(-0.64%) |
Jan 19, 2010 | 10.88 | 11.03 | 10.78 | 10.98 | 5,981,906 | +0.08(+0.72%) |
Jan 15, 2010 | 11.05 | 10.90 | 10.90 | 10.90 | 7,178,662 | -0.12(-1.07%) |
Jan 14, 2010 | 10.90 | 11.06 | 10.78 | 11.02 | 11,090,245 | +0.57(+5.48%) |
Jan 13, 2010 | 10.20 | 10.52 | 10.17 | 10.45 | 4,970,249 | +0.27(+2.62%) |
Jan 12, 2010 | 10.25 | 10.30 | 10.16 | 10.18 | 4,224,807 | -0.12(-1.14%) |
Jan 11, 2010 | 10.43 | 10.52 | 10.23 | 10.30 | 3,664,252 | -0.14(-1.35%) |
Jan 08, 2010 | 10.43 | 10.49 | 10.30 | 10.44 | 5,095,990 | -0.02(-0.23%) |
Jan 07, 2010 | 10.28 | 10.53 | 10.21 | 10.46 | 7,618,854 | +0.18(+1.76%) |
Jan 06, 2010 | 10.04 | 10.30 | 9.873 | 10.28 | 8,678,140 | +0.49(+5.05%) |
Jan 05, 2010 | 9.582 | 9.798 | 9.582 | 9.786 | 4,818,154 | +0.18(+1.88%) |
Jan 04, 2010 | 9.629 | 9.653 | 9.535 | 9.606 | 4,274,971 | -0.02(-0.24%) |
Dec 31, 2009 | 9.833 | 9.629 | 9.629 | 9.629 | 2,260,239 | -0.18(-1.84%) |
Dec 30, 2009 | 9.849 | 9.873 | 9.763 | 9.810 | 1,813,336 | -0.05(-0.56%) |
Dec 29, 2009 | 9.896 | 9.975 | 9.833 | 9.865 | 1,700,317 | -0.04(-0.40%) |
Dec 28, 2009 | 9.794 | 9.920 | 9.731 | 9.904 | 2,391,484 | +0.14(+1.45%) |
Dec 24, 2009 | 9.645 | 9.771 | 9.621 | 9.763 | 1,708,225 | +0.08(+0.81%) |
Dec 23, 2009 | 9.755 | 9.763 | 9.637 | 9.684 | 2,972,708 | +0.00(+0.00%) |
Dec 22, 2009 | 9.614 | 9.731 | 9.614 | 9.684 | 2,815,011 | +0.05(+0.49%) |
Dec 21, 2009 | 9.543 | 9.716 | 9.543 | 9.637 | 2,604,754 | +0.08(+0.82%) |
Dec 18, 2009 | 9.567 | 9.637 | 9.464 | 9.559 | 4,510,249 | -0.02(-0.16%) |
Dec 17, 2009 | 9.778 | 9.784 | 9.574 | 9.574 | 3,974,500 | -0.21(-2.17%) |
Dec 16, 2009 | 9.841 | 9.896 | 9.763 | 9.786 | 2,527,783 | -0.05(-0.48%) |
Dec 15, 2009 | 9.975 | 9.990 | 9.786 | 9.833 | 2,917,127 | -0.14(-1.42%) |
Dec 14, 2009 | 10.01 | 10.08 | 9.935 | 9.975 | 3,091,823 | +0.05(+0.55%) |
Dec 11, 2009 | 9.975 | 10.10 | 9.912 | 9.920 | 4,570,169 | +0.02(+0.24%) |
Dec 10, 2009 | 9.904 | 9.982 | 9.841 | 9.896 | 5,560,288 | +0.05(+0.56%) |
Dec 09, 2009 | 9.912 | 9.959 | 9.755 | 9.841 | 5,463,650 | -0.03(-0.32%) |
Dec 08, 2009 | 9.998 | 10.04 | 9.833 | 9.873 | 5,598,291 | -0.10(-1.02%) |
Dec 07, 2009 | 9.857 | 10.03 | 9.825 | 9.975 | 7,109,114 | +0.09(+0.87%) |
Dec 04, 2009 | 9.841 | 9.990 | 9.700 | 9.888 | 8,845,544 | +0.12(+1.20%) |
Dec 03, 2009 | 9.519 | 9.833 | 9.519 | 9.771 | 9,064,365 | +0.20(+2.13%) |
Dec 02, 2009 | 9.629 | 9.747 | 9.512 | 9.567 | 7,538,301 | -0.03(-0.33%) |
Dec 01, 2009 | 9.519 | 9.653 | 9.450 | 9.598 | 5,180,355 | +0.16(+1.75%) |
Nov 30, 2009 | 9.637 | 9.637 | 9.370 | 9.433 | 5,618,691 | -0.21(-2.20%) |
Nov 27, 2009 | 9.606 | 9.700 | 9.519 | 9.645 | 3,346,475 | -0.10(-1.05%) |
Nov 25, 2009 | 9.763 | 9.802 | 9.606 | 9.747 | 5,952,677 | -0.18(-1.82%) |
Nov 24, 2009 | 10.06 | 10.11 | 9.669 | 9.928 | 8,103,139 | -0.18(-1.79%) |
Nov 23, 2009 | 10.08 | 10.37 | 9.967 | 10.11 | 6,346,806 | -0.15(-1.45%) |
Nov 20, 2009 | 10.22 | 10.34 | 10.04 | 10.26 | 6,566,552 | +0.00(+0.00%) |
Nov 19, 2009 | 10.37 | 10.52 | 10.11 | 10.26 | 3,941,156 | -0.02(-0.15%) |
Nov 18, 2009 | 10.19 | 10.40 | 10.19 | 10.27 | 3,832,204 | +0.06(+0.62%) |
Nov 17, 2009 | 10.22 | 10.27 | 10.12 | 10.21 | 3,519,487 | -0.02(-0.15%) |
Nov 16, 2009 | 10.16 | 10.32 | 10.15 | 10.23 | 4,013,813 | +0.09(+0.93%) |
Nov 13, 2009 | 10.16 | 10.19 | 10.08 | 10.13 | 6,420,563 | -0.05(-0.46%) |
Nov 12, 2009 | 10.22 | 10.45 | 10.16 | 10.18 | 4,204,920 | -0.05(-0.54%) |
Nov 11, 2009 | 9.951 | 10.47 | 9.951 | 10.23 | 6,082,574 | -0.12(-1.14%) |
Nov 10, 2009 | 10.22 | 10.51 | 10.21 | 10.35 | 5,536,409 | +0.07(+0.69%) |
Nov 09, 2009 | 10.17 | 10.31 | 10.11 | 10.28 | 4,880,776 | +0.18(+1.79%) |
Nov 06, 2009 | 9.928 | 10.17 | 9.849 | 10.10 | 4,624,239 | +0.18(+1.82%) |
Nov 05, 2009 | 9.873 | 10.04 | 9.841 | 9.920 | 5,409,027 | +0.12(+1.20%) |
Nov 04, 2009 | 9.904 | 10.02 | 9.763 | 9.802 | 7,762,257 | -0.09(-0.87%) |
Nov 03, 2009 | 9.912 | 10.02 | 9.794 | 9.888 | 6,350,038 | -0.09(-0.87%) |