Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.30 | 11.30 | 11.17 | 11.23 | 3,200 | -0.07(-0.62%) |
Jan 28, 2010 | 11.29 | 11.30 | 11.24 | 11.30 | 1,300 | +0.08(+0.71%) |
Jan 27, 2010 | 11.22 | 11.30 | 11.22 | 11.22 | 1,400 | +0.00(+0.00%) |
Jan 26, 2010 | 11.28 | 11.31 | 11.22 | 11.22 | 900 | +0.01(+0.09%) |
Jan 25, 2010 | 11.21 | 11.28 | 11.21 | 11.21 | 9,500 | +0.04(+0.36%) |
Jan 22, 2010 | 11.30 | 11.30 | 11.17 | 11.17 | 3,600 | -0.01(-0.09%) |
Jan 21, 2010 | 11.18 | 11.30 | 11.18 | 11.18 | 1,885 | -0.02(-0.18%) |
Jan 20, 2010 | 11.25 | 11.29 | 11.20 | 11.20 | 4,750 | -0.03(-0.27%) |
Jan 19, 2010 | 11.09 | 11.23 | 11.09 | 11.23 | 1,100 | +0.13(+1.17%) |
Jan 15, 2010 | 11.21 | 11.10 | 11.10 | 11.10 | 4,900 | -0.08(-0.72%) |
Jan 14, 2010 | 11.14 | 11.20 | 11.14 | 11.18 | 3,600 | +0.00(+0.00%) |
Jan 13, 2010 | 11.11 | 11.20 | 11.10 | 11.18 | 2,677 | +0.06(+0.57%) |
Jan 12, 2010 | 11.14 | 11.14 | 11.10 | 11.12 | 1,545 | -0.08(-0.73%) |
Jan 11, 2010 | 11.29 | 11.33 | 11.15 | 11.20 | 4,287 | -0.09(-0.81%) |
Jan 08, 2010 | 11.16 | 11.29 | 11.16 | 11.29 | 7,189 | +0.13(+1.16%) |
Jan 07, 2010 | 11.08 | 11.24 | 11.08 | 11.16 | 5,700 | +0.09(+0.81%) |
Jan 06, 2010 | 11.09 | 11.09 | 11.07 | 11.07 | 2,000 | +0.04(+0.36%) |
Jan 05, 2010 | 11.03 | 11.04 | 11.03 | 11.03 | 1,547 | +0.02(+0.18%) |
Jan 04, 2010 | 11.11 | 11.11 | 11.01 | 11.01 | 3,068 | -0.08(-0.72%) |
Dec 31, 2009 | 10.97 | 11.09 | 11.09 | 11.09 | 10,900 | +0.14(+1.28%) |
Dec 30, 2009 | 11.03 | 11.03 | 10.90 | 10.95 | 8,626 | +0.02(+0.18%) |
Dec 29, 2009 | 10.93 | 10.93 | 10.93 | 10.93 | 5,388 | +0.03(+0.28%) |
Dec 28, 2009 | 10.82 | 10.94 | 10.78 | 10.90 | 8,600 | +0.08(+0.74%) |
Dec 24, 2009 | 10.98 | 10.98 | 10.72 | 10.82 | 7,738 | -0.12(-1.10%) |
Dec 23, 2009 | 10.83 | 10.94 | 10.82 | 10.94 | 3,500 | +0.11(+1.02%) |
Dec 22, 2009 | 10.95 | 10.95 | 10.78 | 10.83 | 5,500 | +0.08(+0.74%) |
Dec 21, 2009 | 10.94 | 11.00 | 10.70 | 10.75 | 20,396 | -0.21(-1.88%) |
Dec 18, 2009 | 10.94 | 10.98 | 10.94 | 10.96 | 2,700 | +0.02(+0.14%) |
Dec 17, 2009 | 10.93 | 10.94 | 10.90 | 10.94 | 1,400 | +0.00(+0.00%) |
Dec 16, 2009 | 10.88 | 10.94 | 10.87 | 10.94 | 3,600 | +0.06(+0.55%) |
Dec 15, 2009 | 10.91 | 10.91 | 10.88 | 10.88 | 6,400 | +0.00(+0.01%) |
Dec 14, 2009 | 10.96 | 10.96 | 10.87 | 10.88 | 1,626 | -0.11(-1.01%) |
Dec 11, 2009 | 10.94 | 11.00 | 10.83 | 10.99 | 14,400 | +0.09(+0.83%) |
Dec 10, 2009 | 10.94 | 10.97 | 10.80 | 10.90 | 13,611 | -0.05(-0.46%) |
Dec 09, 2009 | 11.01 | 11.27 | 10.89 | 10.95 | 7,619 | -0.07(-0.64%) |
Dec 08, 2009 | 11.15 | 11.15 | 11.01 | 11.02 | 4,200 | -0.12(-1.08%) |
Dec 07, 2009 | 10.93 | 11.29 | 10.93 | 11.14 | 8,200 | +0.26(+2.39%) |
Dec 04, 2009 | 10.89 | 10.89 | 10.88 | 10.88 | 800 | -0.01(-0.08%) |
Dec 03, 2009 | 10.78 | 10.89 | 10.78 | 10.89 | 3,100 | +0.20(+1.86%) |
Dec 02, 2009 | 10.72 | 10.80 | 10.69 | 10.69 | 14,647 | -0.03(-0.28%) |
Dec 01, 2009 | 10.72 | 10.72 | 10.69 | 10.72 | 4,432 | +0.00(+0.00%) |
Nov 30, 2009 | 10.66 | 10.72 | 10.66 | 10.72 | 5,315 | +0.00(+0.00%) |
Nov 27, 2009 | 10.66 | 10.72 | 10.54 | 10.72 | 9,704 | +0.00(+0.00%) |
Nov 25, 2009 | 10.88 | 10.90 | 10.68 | 10.72 | 30,150 | -0.13(-1.20%) |
Nov 24, 2009 | 10.80 | 10.87 | 10.80 | 10.85 | 9,827 | +0.02(+0.18%) |
Nov 23, 2009 | 10.80 | 10.83 | 10.80 | 10.83 | 2,700 | +0.04(+0.40%) |
Nov 20, 2009 | 10.98 | 10.98 | 10.72 | 10.79 | 10,846 | -0.19(-1.76%) |
Nov 19, 2009 | 11.53 | 11.53 | 10.98 | 10.98 | 38,549 | -0.62(-5.34%) |
Nov 18, 2009 | 11.55 | 11.60 | 11.55 | 11.60 | 5,400 | +0.00(+0.00%) |
Nov 17, 2009 | 11.18 | 11.60 | 11.18 | 11.60 | 16,926 | +0.42(+3.76%) |
Nov 16, 2009 | 11.13 | 11.18 | 11.12 | 11.18 | 1,500 | +0.05(+0.45%) |
Nov 13, 2009 | 11.65 | 11.65 | 11.13 | 11.13 | 13,800 | -0.52(-4.46%) |
Nov 12, 2009 | 11.05 | 11.75 | 11.05 | 11.65 | 8,600 | -0.17(-1.44%) |
Nov 11, 2009 | 11.70 | 11.82 | 11.70 | 11.82 | 7,300 | +0.12(+1.03%) |
Nov 10, 2009 | 11.64 | 11.70 | 11.64 | 11.70 | 1,200 | +0.02(+0.17%) |
Nov 09, 2009 | 11.49 | 11.75 | 11.46 | 11.68 | 9,766 | +0.20(+1.74%) |
Nov 06, 2009 | 11.23 | 11.48 | 11.23 | 11.48 | 6,096 | +0.27(+2.41%) |
Nov 05, 2009 | 10.85 | 11.21 | 10.85 | 11.21 | 11,143 | +0.35(+3.22%) |
Nov 04, 2009 | 10.94 | 10.95 | 10.83 | 10.86 | 3,619 | -0.04(-0.37%) |
Nov 03, 2009 | 10.93 | 10.96 | 10.89 | 10.90 | 4,609 | -0.05(-0.46%) |