Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.649 | 9.739 | 9.102 | 9.178 | 4,035,307 | -0.68(-6.92%) |
Jan 28, 2010 | 10.02 | 10.12 | 9.849 | 9.860 | 2,826,525 | -0.22(-2.16%) |
Jan 27, 2010 | 10.04 | 10.16 | 9.753 | 10.08 | 2,177,129 | +0.03(+0.34%) |
Jan 26, 2010 | 10.08 | 10.25 | 10.03 | 10.04 | 1,444,302 | -0.12(-1.16%) |
Jan 25, 2010 | 10.22 | 10.27 | 10.04 | 10.16 | 1,155,556 | +0.16(+1.59%) |
Jan 22, 2010 | 10.10 | 10.35 | 9.974 | 10.00 | 1,961,233 | -0.24(-2.30%) |
Jan 21, 2010 | 10.45 | 10.58 | 10.13 | 10.24 | 2,383,223 | -0.20(-1.92%) |
Jan 20, 2010 | 10.70 | 10.70 | 10.38 | 10.44 | 2,888,109 | -0.35(-3.27%) |
Jan 19, 2010 | 11.11 | 11.11 | 10.67 | 10.79 | 3,196,160 | -0.35(-3.11%) |
Jan 15, 2010 | 11.13 | 11.14 | 11.14 | 11.14 | 1,736,452 | +0.03(+0.25%) |
Jan 14, 2010 | 11.21 | 11.43 | 11.09 | 11.11 | 1,894,186 | -0.09(-0.80%) |
Jan 13, 2010 | 11.27 | 11.32 | 10.98 | 11.20 | 1,712,076 | +0.10(+0.87%) |
Jan 12, 2010 | 11.16 | 11.21 | 10.94 | 11.10 | 2,562,356 | -0.16(-1.41%) |
Jan 11, 2010 | 11.38 | 11.50 | 11.14 | 11.26 | 2,851,327 | +0.12(+1.12%) |
Jan 08, 2010 | 10.60 | 11.24 | 10.60 | 11.14 | 3,255,597 | +0.46(+4.34%) |
Jan 07, 2010 | 10.96 | 10.96 | 10.64 | 10.67 | 2,297,773 | -0.29(-2.65%) |
Jan 06, 2010 | 11.00 | 11.03 | 10.80 | 10.96 | 2,440,008 | +0.01(+0.13%) |
Jan 05, 2010 | 10.58 | 11.03 | 10.58 | 10.95 | 3,100,729 | +0.35(+3.33%) |
Jan 04, 2010 | 10.25 | 10.66 | 10.25 | 10.60 | 3,199,769 | +0.57(+5.73%) |
Dec 31, 2009 | 10.04 | 10.02 | 10.02 | 10.02 | 993,703 | -0.08(-0.82%) |
Dec 30, 2009 | 10.18 | 10.30 | 10.02 | 10.11 | 1,183,762 | -0.20(-1.95%) |
Dec 29, 2009 | 10.03 | 10.33 | 10.02 | 10.31 | 1,698,646 | +0.28(+2.76%) |
Dec 28, 2009 | 10.21 | 10.29 | 9.981 | 10.03 | 1,606,405 | -0.10(-0.96%) |
Dec 24, 2009 | 10.24 | 10.34 | 10.07 | 10.13 | 809,808 | -0.12(-1.15%) |
Dec 23, 2009 | 9.912 | 10.26 | 9.898 | 10.24 | 2,118,993 | +0.30(+2.99%) |
Dec 22, 2009 | 10.22 | 10.22 | 9.870 | 9.946 | 3,646,801 | -0.28(-2.77%) |
Dec 21, 2009 | 10.32 | 10.44 | 10.15 | 10.23 | 2,414,285 | -0.08(-0.81%) |
Dec 18, 2009 | 10.42 | 10.51 | 10.27 | 10.31 | 1,902,047 | -0.06(-0.53%) |
Dec 17, 2009 | 10.31 | 10.40 | 10.14 | 10.37 | 1,628,670 | -0.16(-1.51%) |
Dec 16, 2009 | 10.68 | 10.83 | 10.36 | 10.53 | 2,720,353 | -0.04(-0.39%) |
Dec 15, 2009 | 10.51 | 10.76 | 10.42 | 10.57 | 2,088,491 | +0.02(+0.20%) |
Dec 14, 2009 | 10.38 | 10.55 | 10.37 | 10.55 | 2,796,845 | +0.33(+3.18%) |
Dec 11, 2009 | 10.26 | 10.38 | 10.13 | 10.22 | 2,079,103 | +0.01(+0.07%) |
Dec 10, 2009 | 10.47 | 10.52 | 10.14 | 10.22 | 2,706,294 | -0.23(-2.19%) |
Dec 09, 2009 | 10.38 | 10.54 | 10.25 | 10.44 | 2,625,126 | +0.07(+0.67%) |
Dec 08, 2009 | 10.60 | 10.70 | 10.33 | 10.38 | 4,754,264 | -0.42(-3.85%) |
Dec 07, 2009 | 10.95 | 10.98 | 10.77 | 10.79 | 1,347,333 | -0.20(-1.83%) |
Dec 04, 2009 | 11.35 | 11.41 | 10.66 | 10.99 | 2,886,637 | -0.08(-0.69%) |
Dec 03, 2009 | 11.35 | 11.48 | 11.05 | 11.07 | 2,433,700 | -0.08(-0.75%) |
Dec 02, 2009 | 11.25 | 11.44 | 10.99 | 11.15 | 2,557,004 | -0.09(-0.80%) |
Dec 01, 2009 | 11.00 | 11.31 | 10.93 | 11.24 | 4,797,743 | +0.48(+4.44%) |
Nov 30, 2009 | 11.07 | 11.12 | 10.61 | 10.76 | 4,710,839 | -0.28(-2.57%) |
Nov 27, 2009 | 10.87 | 11.28 | 10.80 | 11.05 | 2,757,474 | -0.27(-2.39%) |
Nov 25, 2009 | 11.35 | 11.39 | 11.18 | 11.32 | 2,521,067 | -0.10(-0.85%) |
Nov 24, 2009 | 11.51 | 11.56 | 11.07 | 11.41 | 4,321,923 | +0.03(+0.30%) |
Nov 23, 2009 | 12.22 | 12.39 | 11.27 | 11.38 | 6,536,867 | -0.56(-4.70%) |
Nov 20, 2009 | 11.52 | 12.02 | 11.29 | 11.94 | 5,332,732 | +0.39(+3.36%) |
Nov 19, 2009 | 12.11 | 12.11 | 11.39 | 11.55 | 8,546,583 | -0.89(-7.12%) |
Nov 18, 2009 | 12.35 | 12.62 | 12.10 | 12.44 | 10,012,794 | +0.55(+4.66%) |
Nov 17, 2009 | 11.59 | 11.91 | 11.50 | 11.88 | 5,558,461 | +0.22(+1.90%) |
Nov 16, 2009 | 11.50 | 11.77 | 11.50 | 11.66 | 5,433,187 | +0.38(+3.37%) |
Nov 13, 2009 | 10.80 | 11.41 | 10.72 | 11.28 | 6,206,636 | +0.52(+4.82%) |
Nov 12, 2009 | 11.10 | 11.27 | 10.67 | 10.76 | 5,658,530 | -0.26(-2.39%) |
Nov 11, 2009 | 10.25 | 11.08 | 10.21 | 11.03 | 8,174,486 | +1.07(+10.70%) |
Nov 10, 2009 | 9.932 | 9.988 | 9.469 | 9.960 | 3,611,888 | +0.16(+1.62%) |
Nov 09, 2009 | 9.413 | 9.946 | 9.413 | 9.801 | 3,034,987 | +0.46(+4.97%) |
Nov 06, 2009 | 9.220 | 9.448 | 9.143 | 9.337 | 1,262,163 | +0.03(+0.30%) |
Nov 05, 2009 | 9.074 | 9.406 | 9.033 | 9.310 | 1,610,988 | +0.31(+3.46%) |
Nov 04, 2009 | 9.268 | 9.406 | 8.998 | 8.998 | 1,619,112 | -0.15(-1.66%) |
Nov 03, 2009 | 8.756 | 9.185 | 8.728 | 9.150 | 1,291,717 | +0.30(+3.44%) |