Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.32 | 11.14 | 10.32 | 10.69 | 203,463 | +0.45(+4.35%) |
Jan 28, 2010 | 10.80 | 10.95 | 9.905 | 10.24 | 213,642 | -0.33(-3.12%) |
Jan 27, 2010 | 10.14 | 10.66 | 10.14 | 10.57 | 65,820 | +0.34(+3.31%) |
Jan 26, 2010 | 10.29 | 10.66 | 10.05 | 10.24 | 75,336 | -0.07(-0.64%) |
Jan 25, 2010 | 10.62 | 10.66 | 10.27 | 10.30 | 110,722 | -0.21(-2.04%) |
Jan 22, 2010 | 10.60 | 10.88 | 10.40 | 10.52 | 126,749 | -0.12(-1.16%) |
Jan 21, 2010 | 10.92 | 11.00 | 10.43 | 10.64 | 104,391 | -0.23(-2.13%) |
Jan 20, 2010 | 10.91 | 11.11 | 10.67 | 10.87 | 114,215 | -0.17(-1.57%) |
Jan 19, 2010 | 11.08 | 11.18 | 10.68 | 11.04 | 98,724 | +0.02(+0.23%) |
Jan 15, 2010 | 11.46 | 11.02 | 11.02 | 11.02 | 168,879 | -0.38(-3.33%) |
Jan 14, 2010 | 11.12 | 11.47 | 10.99 | 11.40 | 38,719 | +0.27(+2.45%) |
Jan 13, 2010 | 10.81 | 11.19 | 10.80 | 11.13 | 54,507 | +0.33(+3.06%) |
Jan 12, 2010 | 11.06 | 11.23 | 10.63 | 10.80 | 58,406 | -0.35(-3.18%) |
Jan 11, 2010 | 11.35 | 11.65 | 11.09 | 11.15 | 39,084 | -0.17(-1.46%) |
Jan 08, 2010 | 11.19 | 11.60 | 11.09 | 11.32 | 78,271 | +0.05(+0.44%) |
Jan 07, 2010 | 11.05 | 11.29 | 11.02 | 11.27 | 70,207 | +0.17(+1.56%) |
Jan 06, 2010 | 11.53 | 11.56 | 11.03 | 11.09 | 150,615 | -0.42(-3.66%) |
Jan 05, 2010 | 11.93 | 12.03 | 11.50 | 11.51 | 77,625 | -0.50(-4.12%) |
Jan 04, 2010 | 11.71 | 12.01 | 11.47 | 12.01 | 77,999 | +0.50(+4.30%) |
Dec 31, 2009 | 11.66 | 11.51 | 11.51 | 11.51 | 53,910 | -0.12(-1.06%) |
Dec 30, 2009 | 11.37 | 11.68 | 11.33 | 11.64 | 53,119 | +0.20(+1.73%) |
Dec 29, 2009 | 11.47 | 11.55 | 11.38 | 11.44 | 15,955 | -0.03(-0.29%) |
Dec 28, 2009 | 11.56 | 11.65 | 11.34 | 11.47 | 25,844 | -0.01(-0.07%) |
Dec 24, 2009 | 11.51 | 11.68 | 11.43 | 11.48 | 17,854 | -0.01(-0.07%) |
Dec 23, 2009 | 11.51 | 11.56 | 11.25 | 11.49 | 34,570 | +0.02(+0.22%) |
Dec 22, 2009 | 11.61 | 11.61 | 11.29 | 11.47 | 67,521 | -0.14(-1.21%) |
Dec 21, 2009 | 11.00 | 11.64 | 10.93 | 11.61 | 88,950 | +0.64(+5.87%) |
Dec 18, 2009 | 10.94 | 11.12 | 10.78 | 10.96 | 433,011 | +0.07(+0.61%) |
Dec 17, 2009 | 11.45 | 11.49 | 10.65 | 10.90 | 77,248 | -0.60(-5.24%) |
Dec 16, 2009 | 11.41 | 11.51 | 11.31 | 11.50 | 46,808 | +0.22(+1.98%) |
Dec 15, 2009 | 11.30 | 11.71 | 11.27 | 11.28 | 93,112 | -0.09(-0.80%) |
Dec 14, 2009 | 11.26 | 11.42 | 11.03 | 11.37 | 55,680 | +0.38(+3.46%) |
Dec 11, 2009 | 10.85 | 11.05 | 10.81 | 10.99 | 45,541 | +0.17(+1.60%) |
Dec 10, 2009 | 10.90 | 11.06 | 10.72 | 10.81 | 72,707 | -0.07(-0.68%) |
Dec 09, 2009 | 10.80 | 10.93 | 10.62 | 10.89 | 44,678 | +0.11(+1.00%) |
Dec 08, 2009 | 10.60 | 10.81 | 10.52 | 10.78 | 54,699 | +0.07(+0.69%) |
Dec 07, 2009 | 10.66 | 10.80 | 10.41 | 10.71 | 39,341 | +0.02(+0.16%) |
Dec 04, 2009 | 10.40 | 10.92 | 10.24 | 10.69 | 63,787 | +0.54(+5.28%) |
Dec 03, 2009 | 10.28 | 10.46 | 10.11 | 10.15 | 39,891 | -0.10(-0.97%) |
Dec 02, 2009 | 9.996 | 10.28 | 9.971 | 10.25 | 48,942 | +0.29(+2.90%) |
Dec 01, 2009 | 9.839 | 10.00 | 9.781 | 9.963 | 59,084 | +0.24(+2.46%) |
Nov 30, 2009 | 9.493 | 9.748 | 9.472 | 9.724 | 134,207 | +0.23(+2.43%) |
Nov 27, 2009 | 9.187 | 9.674 | 9.187 | 9.493 | 74,640 | -0.05(-0.52%) |
Nov 25, 2009 | 9.715 | 9.823 | 9.534 | 9.542 | 41,822 | -0.16(-1.62%) |
Nov 24, 2009 | 9.691 | 9.707 | 9.493 | 9.699 | 49,888 | -0.02(-0.17%) |
Nov 23, 2009 | 9.740 | 10.12 | 9.583 | 9.715 | 65,166 | +0.14(+1.47%) |
Nov 20, 2009 | 9.352 | 9.583 | 9.319 | 9.575 | 90,854 | +0.12(+1.31%) |
Nov 19, 2009 | 9.526 | 9.567 | 9.138 | 9.451 | 142,038 | -0.15(-1.55%) |
Nov 18, 2009 | 9.567 | 9.674 | 9.493 | 9.600 | 46,462 | +0.01(+0.09%) |
Nov 17, 2009 | 9.600 | 9.649 | 9.278 | 9.592 | 51,868 | -0.02(-0.26%) |
Nov 16, 2009 | 9.451 | 9.691 | 9.377 | 9.616 | 74,703 | +0.27(+2.92%) |
Nov 13, 2009 | 9.261 | 9.460 | 9.080 | 9.344 | 80,242 | +0.21(+2.35%) |
Nov 12, 2009 | 9.245 | 9.443 | 9.088 | 9.129 | 96,548 | -0.12(-1.34%) |
Nov 11, 2009 | 9.088 | 9.385 | 9.088 | 9.253 | 86,539 | +0.23(+2.56%) |
Nov 10, 2009 | 9.195 | 9.336 | 8.940 | 9.022 | 99,101 | -0.26(-2.76%) |
Nov 09, 2009 | 9.237 | 9.344 | 9.179 | 9.278 | 63,555 | +0.16(+1.72%) |
Nov 06, 2009 | 9.096 | 9.241 | 9.014 | 9.121 | 54,471 | -0.09(-0.99%) |
Nov 05, 2009 | 9.047 | 9.336 | 9.022 | 9.212 | 121,033 | +0.28(+3.14%) |
Nov 04, 2009 | 9.121 | 9.154 | 8.915 | 8.931 | 90,918 | -0.17(-1.81%) |
Nov 03, 2009 | 9.030 | 9.117 | 8.964 | 9.096 | 118,432 | +0.02(+0.18%) |