Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.502 | 9.637 | 9.444 | 9.444 | 80,640 | +0.01(+0.15%) |
Jan 28, 2010 | 9.738 | 9.815 | 9.415 | 9.430 | 80,885 | -0.26(-2.64%) |
Jan 27, 2010 | 10.30 | 10.32 | 9.301 | 9.685 | 197,630 | -0.70(-6.78%) |
Jan 26, 2010 | 11.10 | 11.12 | 10.38 | 10.39 | 93,751 | -0.73(-6.55%) |
Jan 25, 2010 | 11.13 | 11.21 | 11.08 | 11.12 | 19,809 | +0.05(+0.48%) |
Jan 22, 2010 | 11.23 | 11.30 | 11.03 | 11.06 | 47,951 | -0.14(-1.29%) |
Jan 21, 2010 | 11.39 | 11.39 | 11.12 | 11.21 | 105,755 | -0.16(-1.40%) |
Jan 20, 2010 | 11.37 | 11.49 | 11.29 | 11.37 | 64,736 | -0.08(-0.67%) |
Jan 19, 2010 | 11.17 | 11.49 | 11.17 | 11.44 | 46,447 | +0.28(+2.51%) |
Jan 15, 2010 | 11.39 | 11.17 | 11.17 | 11.17 | 74,259 | -0.17(-1.49%) |
Jan 14, 2010 | 11.31 | 11.42 | 11.29 | 11.33 | 17,959 | +0.00(+0.04%) |
Jan 13, 2010 | 11.17 | 11.37 | 11.09 | 11.33 | 37,243 | +0.15(+1.34%) |
Jan 12, 2010 | 11.09 | 11.22 | 11.09 | 11.18 | 29,761 | +0.02(+0.22%) |
Jan 11, 2010 | 11.17 | 11.30 | 11.12 | 11.16 | 39,952 | +0.00(+0.04%) |
Jan 08, 2010 | 11.27 | 11.27 | 11.09 | 11.15 | 32,155 | -0.11(-0.98%) |
Jan 07, 2010 | 11.17 | 11.38 | 11.12 | 11.26 | 37,237 | +0.05(+0.43%) |
Jan 06, 2010 | 11.33 | 11.33 | 11.16 | 11.21 | 35,694 | -0.15(-1.31%) |
Jan 05, 2010 | 11.47 | 11.58 | 11.36 | 11.36 | 40,413 | -0.08(-0.67%) |
Jan 04, 2010 | 11.34 | 11.55 | 11.34 | 11.44 | 33,512 | +0.21(+1.89%) |
Dec 31, 2009 | 11.36 | 11.23 | 11.23 | 11.23 | 73,430 | -0.10(-0.85%) |
Dec 30, 2009 | 11.24 | 11.34 | 11.03 | 11.32 | 330,808 | +0.05(+0.43%) |
Dec 29, 2009 | 11.47 | 11.47 | 11.22 | 11.28 | 38,388 | -0.10(-0.85%) |
Dec 28, 2009 | 11.45 | 11.47 | 11.23 | 11.37 | 38,268 | -0.06(-0.51%) |
Dec 24, 2009 | 11.48 | 11.48 | 11.36 | 11.43 | 24,719 | +0.05(+0.42%) |
Dec 23, 2009 | 11.43 | 11.52 | 11.33 | 11.38 | 83,716 | -0.02(-0.21%) |
Dec 22, 2009 | 11.48 | 11.71 | 11.36 | 11.41 | 45,117 | -0.01(-0.13%) |
Dec 21, 2009 | 11.54 | 11.72 | 11.33 | 11.42 | 62,728 | -0.10(-0.84%) |
Dec 18, 2009 | 11.65 | 11.71 | 11.39 | 11.52 | 179,314 | +0.01(+0.08%) |
Dec 17, 2009 | 11.76 | 11.83 | 11.33 | 11.51 | 124,619 | -0.43(-3.63%) |
Dec 16, 2009 | 12.08 | 12.17 | 11.93 | 11.94 | 99,279 | +0.00(+0.00%) |
Dec 15, 2009 | 11.94 | 12.22 | 11.94 | 11.94 | 75,836 | -0.08(-0.68%) |
Dec 14, 2009 | 11.99 | 12.02 | 11.98 | 12.02 | 44,931 | +0.14(+1.22%) |
Dec 11, 2009 | 11.85 | 12.02 | 11.76 | 11.88 | 42,825 | +0.13(+1.11%) |
Dec 10, 2009 | 11.84 | 12.01 | 11.69 | 11.75 | 54,475 | -0.20(-1.69%) |
Dec 09, 2009 | 11.63 | 12.32 | 11.57 | 11.95 | 138,936 | +0.30(+2.61%) |
Dec 08, 2009 | 11.58 | 11.80 | 11.58 | 11.65 | 72,934 | -0.06(-0.49%) |
Dec 07, 2009 | 11.57 | 11.74 | 11.57 | 11.71 | 32,960 | +0.13(+1.17%) |
Dec 04, 2009 | 11.54 | 11.71 | 11.44 | 11.57 | 59,301 | +0.21(+1.87%) |
Dec 03, 2009 | 11.57 | 11.76 | 11.33 | 11.36 | 57,625 | -0.18(-1.59%) |
Dec 02, 2009 | 11.58 | 11.78 | 11.48 | 11.54 | 103,021 | -0.19(-1.64%) |
Dec 01, 2009 | 11.98 | 11.98 | 11.73 | 11.73 | 76,184 | -0.14(-1.18%) |
Nov 30, 2009 | 11.46 | 11.91 | 11.41 | 11.87 | 57,325 | +0.33(+2.84%) |
Nov 27, 2009 | 11.54 | 11.80 | 11.40 | 11.55 | 43,707 | -0.26(-2.20%) |
Nov 25, 2009 | 11.91 | 11.91 | 11.76 | 11.81 | 27,872 | +0.14(+1.20%) |
Nov 24, 2009 | 11.58 | 11.84 | 11.55 | 11.67 | 40,189 | +0.11(+0.92%) |
Nov 23, 2009 | 11.61 | 11.88 | 11.42 | 11.56 | 53,508 | +0.03(+0.29%) |
Nov 20, 2009 | 11.28 | 11.56 | 11.28 | 11.53 | 52,185 | +0.19(+1.70%) |
Nov 19, 2009 | 11.55 | 11.55 | 11.27 | 11.33 | 60,519 | -0.31(-2.65%) |
Nov 18, 2009 | 11.46 | 11.64 | 11.44 | 11.64 | 46,310 | +0.25(+2.16%) |
Nov 17, 2009 | 11.65 | 11.76 | 11.35 | 11.40 | 77,609 | -0.36(-3.08%) |
Nov 16, 2009 | 11.64 | 11.81 | 11.60 | 11.76 | 54,773 | +0.18(+1.54%) |
Nov 13, 2009 | 11.22 | 11.61 | 11.22 | 11.58 | 51,851 | +0.36(+3.18%) |
Nov 12, 2009 | 11.52 | 11.61 | 11.22 | 11.22 | 48,559 | -0.39(-3.36%) |
Nov 11, 2009 | 11.52 | 11.68 | 11.33 | 11.61 | 55,783 | +0.15(+1.35%) |
Nov 10, 2009 | 11.49 | 11.49 | 11.29 | 11.46 | 39,608 | -0.01(-0.08%) |
Nov 09, 2009 | 11.57 | 11.57 | 11.35 | 11.47 | 49,444 | +0.05(+0.42%) |
Nov 06, 2009 | 11.28 | 11.46 | 11.04 | 11.42 | 51,533 | +0.05(+0.42%) |
Nov 05, 2009 | 11.20 | 11.44 | 11.10 | 11.37 | 79,864 | +0.37(+3.37%) |
Nov 04, 2009 | 11.55 | 11.55 | 10.97 | 11.00 | 90,179 | -0.52(-4.48%) |
Nov 03, 2009 | 11.26 | 11.54 | 11.18 | 11.52 | 72,129 | +0.22(+1.96%) |