Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.599 | 9.622 | 9.419 | 9.446 | 5,603,714 | -0.12(-1.23%) |
Jan 28, 2010 | 9.613 | 9.617 | 9.414 | 9.563 | 5,006,396 | -0.01(-0.09%) |
Jan 27, 2010 | 9.563 | 9.599 | 9.401 | 9.572 | 4,409,784 | +0.02(+0.19%) |
Jan 26, 2010 | 9.608 | 9.672 | 9.532 | 9.554 | 3,484,429 | -0.05(-0.56%) |
Jan 25, 2010 | 9.681 | 9.681 | 9.547 | 9.608 | 2,735,488 | +0.02(+0.24%) |
Jan 22, 2010 | 9.712 | 9.748 | 9.581 | 9.586 | 4,183,586 | -0.13(-1.30%) |
Jan 21, 2010 | 9.911 | 9.938 | 9.649 | 9.712 | 7,016,199 | -0.19(-1.92%) |
Jan 20, 2010 | 9.915 | 9.929 | 9.821 | 9.902 | 5,790,596 | -0.06(-0.63%) |
Jan 19, 2010 | 9.947 | 10.01 | 9.902 | 9.965 | 5,463,145 | +0.06(+0.64%) |
Jan 15, 2010 | 10.08 | 9.902 | 9.902 | 9.902 | 4,015,328 | -0.15(-1.48%) |
Jan 14, 2010 | 10.10 | 10.10 | 9.997 | 10.05 | 2,511,223 | -0.00(-0.04%) |
Jan 13, 2010 | 10.03 | 10.08 | 9.956 | 10.06 | 3,924,612 | +0.07(+0.72%) |
Jan 12, 2010 | 9.870 | 10.03 | 9.870 | 9.983 | 5,272,028 | +0.08(+0.77%) |
Jan 11, 2010 | 10.10 | 10.10 | 9.870 | 9.906 | 5,457,778 | -0.15(-1.48%) |
Jan 08, 2010 | 10.06 | 10.06 | 10.00 | 10.06 | 4,180,301 | +0.00(+0.00%) |
Jan 07, 2010 | 10.04 | 10.08 | 9.979 | 10.06 | 4,178,727 | +0.01(+0.13%) |
Jan 06, 2010 | 9.970 | 10.06 | 9.933 | 10.04 | 5,879,904 | +0.10(+1.00%) |
Jan 05, 2010 | 10.35 | 10.35 | 9.821 | 9.942 | 9,391,907 | -0.41(-3.93%) |
Jan 04, 2010 | 10.33 | 10.38 | 10.23 | 10.35 | 4,518,059 | +0.07(+0.70%) |
Dec 31, 2009 | 10.38 | 10.28 | 10.28 | 10.28 | 1,845,766 | -0.12(-1.13%) |
Dec 30, 2009 | 10.29 | 10.41 | 10.28 | 10.39 | 3,940,828 | +0.06(+0.57%) |
Dec 29, 2009 | 10.34 | 10.39 | 10.27 | 10.34 | 3,614,534 | +0.01(+0.13%) |
Dec 28, 2009 | 10.41 | 10.41 | 10.27 | 10.32 | 1,888,933 | -0.05(-0.48%) |
Dec 24, 2009 | 10.39 | 10.40 | 10.34 | 10.37 | 913,355 | +0.03(+0.31%) |
Dec 23, 2009 | 10.37 | 10.39 | 10.28 | 10.34 | 2,480,130 | +0.00(+0.04%) |
Dec 22, 2009 | 10.31 | 10.37 | 10.28 | 10.34 | 2,998,499 | +0.05(+0.53%) |
Dec 21, 2009 | 10.34 | 10.41 | 10.26 | 10.28 | 2,987,559 | -0.03(-0.26%) |
Dec 18, 2009 | 10.31 | 10.34 | 10.25 | 10.31 | 6,106,133 | +0.03(+0.31%) |
Dec 17, 2009 | 10.32 | 10.38 | 10.22 | 10.28 | 6,964,350 | -0.16(-1.51%) |
Dec 16, 2009 | 10.57 | 10.57 | 10.34 | 10.43 | 4,123,073 | -0.09(-0.82%) |
Dec 15, 2009 | 10.73 | 10.82 | 10.50 | 10.52 | 3,762,422 | -0.08(-0.72%) |
Dec 14, 2009 | 10.60 | 10.68 | 10.58 | 10.60 | 5,603,535 | +0.14(+1.38%) |
Dec 11, 2009 | 10.25 | 10.50 | 10.24 | 10.45 | 6,784,779 | +0.19(+1.85%) |
Dec 10, 2009 | 10.25 | 10.29 | 10.20 | 10.26 | 3,472,348 | +0.10(+0.98%) |
Dec 09, 2009 | 10.33 | 10.33 | 10.13 | 10.16 | 4,076,791 | -0.13(-1.23%) |
Dec 08, 2009 | 10.39 | 10.46 | 10.24 | 10.29 | 2,723,373 | -0.12(-1.13%) |
Dec 07, 2009 | 10.44 | 10.57 | 10.37 | 10.41 | 4,981,104 | +0.02(+0.17%) |
Dec 04, 2009 | 10.48 | 10.52 | 10.31 | 10.39 | 4,128,576 | +0.06(+0.57%) |
Dec 03, 2009 | 10.44 | 10.52 | 10.33 | 10.33 | 3,210,326 | -0.05(-0.52%) |
Dec 02, 2009 | 10.43 | 10.49 | 10.38 | 10.38 | 3,171,765 | -0.06(-0.60%) |
Dec 01, 2009 | 10.48 | 10.53 | 10.38 | 10.45 | 4,235,863 | +0.05(+0.43%) |
Nov 30, 2009 | 10.50 | 10.53 | 10.28 | 10.40 | 5,516,121 | -0.10(-0.99%) |
Nov 27, 2009 | 10.52 | 10.61 | 10.38 | 10.51 | 1,906,386 | -0.23(-2.10%) |
Nov 25, 2009 | 10.71 | 10.78 | 10.64 | 10.73 | 2,727,632 | +0.09(+0.81%) |
Nov 24, 2009 | 10.71 | 10.71 | 10.58 | 10.65 | 4,854,682 | -0.02(-0.17%) |
Nov 23, 2009 | 10.79 | 10.83 | 10.66 | 10.66 | 5,325,738 | -0.01(-0.08%) |
Nov 20, 2009 | 10.77 | 10.86 | 10.66 | 10.67 | 4,182,222 | -0.16(-1.46%) |
Nov 19, 2009 | 11.04 | 11.06 | 10.81 | 10.83 | 2,831,827 | -0.26(-2.32%) |
Nov 18, 2009 | 11.35 | 11.35 | 11.03 | 11.09 | 3,636,310 | -0.23(-2.03%) |
Nov 17, 2009 | 11.32 | 11.38 | 11.27 | 11.32 | 4,307,857 | +0.02(+0.20%) |
Nov 16, 2009 | 11.24 | 11.30 | 11.23 | 11.30 | 5,371,806 | +0.10(+0.93%) |
Nov 13, 2009 | 11.18 | 11.24 | 11.11 | 11.19 | 3,985,223 | -0.02(-0.16%) |
Nov 12, 2009 | 11.20 | 11.30 | 11.20 | 11.21 | 4,857,167 | +0.00(+0.00%) |
Nov 11, 2009 | 11.11 | 11.29 | 11.10 | 11.21 | 4,111,062 | +0.15(+1.39%) |
Nov 10, 2009 | 11.25 | 11.29 | 11.04 | 11.06 | 6,897,864 | -0.20(-1.80%) |
Nov 09, 2009 | 11.36 | 11.43 | 11.26 | 11.26 | 4,819,521 | -0.02(-0.20%) |
Nov 06, 2009 | 11.18 | 11.30 | 11.11 | 11.28 | 4,710,044 | +0.06(+0.56%) |
Nov 05, 2009 | 11.26 | 11.31 | 11.18 | 11.22 | 3,423,159 | +0.01(+0.08%) |
Nov 04, 2009 | 11.04 | 11.37 | 11.02 | 11.21 | 4,869,255 | +0.07(+0.65%) |
Nov 03, 2009 | 11.08 | 11.24 | 10.88 | 11.14 | 5,470,841 | +0.06(+0.57%) |