Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.62 | 10.62 | 10.47 | 10.47 | 94,632 | -0.04(-0.43%) |
Jan 28, 2010 | 10.53 | 10.59 | 10.30 | 10.51 | 82,351 | +0.04(+0.36%) |
Jan 27, 2010 | 10.11 | 10.58 | 10.11 | 10.47 | 32,409 | +0.26(+2.50%) |
Jan 26, 2010 | 9.949 | 10.34 | 9.942 | 10.22 | 44,698 | -0.14(-1.38%) |
Jan 25, 2010 | 10.05 | 10.36 | 10.05 | 10.36 | 13,163 | +0.11(+1.10%) |
Jan 22, 2010 | 10.28 | 10.53 | 10.08 | 10.25 | 34,436 | +0.22(+2.17%) |
Jan 21, 2010 | 10.38 | 10.38 | 9.942 | 10.03 | 63,089 | -0.15(-1.47%) |
Jan 20, 2010 | 10.32 | 10.50 | 10.02 | 10.18 | 15,336 | -0.29(-2.72%) |
Jan 19, 2010 | 10.14 | 10.47 | 10.03 | 10.47 | 16,435 | +0.33(+3.26%) |
Jan 15, 2010 | 10.27 | 10.14 | 10.14 | 10.14 | 43,848 | -0.04(-0.44%) |
Jan 14, 2010 | 10.19 | 10.38 | 10.03 | 10.18 | 26,209 | -0.06(-0.59%) |
Jan 13, 2010 | 10.47 | 10.48 | 10.19 | 10.24 | 26,537 | -0.01(-0.07%) |
Jan 12, 2010 | 10.21 | 10.45 | 10.13 | 10.25 | 20,007 | -0.08(-0.73%) |
Jan 11, 2010 | 11.02 | 11.02 | 10.23 | 10.32 | 32,757 | -0.40(-3.71%) |
Jan 08, 2010 | 10.56 | 10.80 | 10.44 | 10.72 | 46,778 | +0.29(+2.73%) |
Jan 07, 2010 | 10.14 | 10.48 | 10.13 | 10.44 | 29,583 | +0.32(+3.11%) |
Jan 06, 2010 | 10.80 | 10.80 | 10.11 | 10.12 | 23,864 | -0.57(-5.33%) |
Jan 05, 2010 | 10.83 | 10.85 | 10.65 | 10.69 | 24,328 | -0.13(-1.18%) |
Jan 04, 2010 | 10.92 | 10.92 | 10.61 | 10.82 | 23,642 | +0.05(+0.49%) |
Dec 31, 2009 | 10.74 | 10.77 | 10.77 | 10.77 | 35,318 | -0.05(-0.42%) |
Dec 30, 2009 | 10.65 | 10.81 | 10.55 | 10.81 | 28,642 | +0.06(+0.56%) |
Dec 29, 2009 | 10.74 | 10.94 | 10.63 | 10.75 | 8,804 | +0.07(+0.63%) |
Dec 28, 2009 | 10.88 | 10.88 | 10.58 | 10.68 | 8,299 | -0.07(-0.70%) |
Dec 24, 2009 | 10.61 | 10.82 | 10.61 | 10.76 | 3,116 | +0.18(+1.70%) |
Dec 23, 2009 | 10.69 | 10.84 | 10.53 | 10.58 | 17,702 | +0.01(+0.07%) |
Dec 22, 2009 | 10.86 | 10.86 | 10.53 | 10.57 | 18,570 | -0.27(-2.49%) |
Dec 21, 2009 | 11.23 | 11.25 | 10.38 | 10.84 | 35,575 | -0.41(-3.67%) |
Dec 18, 2009 | 10.45 | 11.25 | 10.18 | 11.25 | 151,718 | +0.95(+9.17%) |
Dec 17, 2009 | 10.36 | 10.52 | 10.23 | 10.31 | 28,598 | -0.12(-1.15%) |
Dec 16, 2009 | 10.69 | 10.83 | 10.41 | 10.43 | 22,100 | -0.12(-1.14%) |
Dec 15, 2009 | 10.75 | 10.92 | 10.55 | 10.55 | 38,082 | -0.04(-0.35%) |
Dec 14, 2009 | 10.60 | 10.92 | 10.35 | 10.59 | 28,152 | +0.14(+1.37%) |
Dec 11, 2009 | 10.41 | 10.68 | 10.14 | 10.44 | 28,626 | +0.16(+1.53%) |
Dec 10, 2009 | 10.43 | 10.71 | 10.17 | 10.29 | 28,201 | -0.05(-0.51%) |
Dec 09, 2009 | 10.69 | 10.76 | 10.14 | 10.34 | 31,585 | -0.13(-1.22%) |
Dec 08, 2009 | 10.74 | 10.92 | 10.44 | 10.47 | 36,970 | -0.41(-3.79%) |
Dec 07, 2009 | 10.78 | 10.98 | 10.56 | 10.88 | 22,022 | +0.07(+0.62%) |
Dec 04, 2009 | 10.83 | 11.07 | 10.49 | 10.81 | 47,841 | +0.28(+2.64%) |
Dec 03, 2009 | 10.88 | 11.02 | 10.46 | 10.53 | 40,515 | -0.27(-2.50%) |
Dec 02, 2009 | 10.50 | 10.88 | 10.46 | 10.80 | 75,891 | +0.23(+2.20%) |
Dec 01, 2009 | 9.994 | 10.57 | 9.987 | 10.57 | 67,109 | +0.68(+6.82%) |
Nov 30, 2009 | 9.491 | 9.904 | 9.116 | 9.897 | 71,818 | +0.42(+4.43%) |
Nov 27, 2009 | 9.852 | 10.20 | 9.476 | 9.476 | 17,779 | -0.88(-8.48%) |
Nov 25, 2009 | 10.47 | 10.62 | 10.32 | 10.35 | 16,021 | -0.07(-0.72%) |
Nov 24, 2009 | 10.32 | 10.50 | 10.32 | 10.43 | 18,536 | +0.09(+0.87%) |
Nov 23, 2009 | 10.05 | 10.49 | 10.05 | 10.34 | 22,869 | +0.50(+5.03%) |
Nov 20, 2009 | 9.904 | 10.24 | 9.664 | 9.844 | 25,278 | -0.11(-1.13%) |
Nov 19, 2009 | 10.26 | 10.52 | 9.904 | 9.957 | 28,328 | -0.40(-3.84%) |
Nov 18, 2009 | 10.18 | 10.65 | 9.889 | 10.35 | 35,390 | +0.20(+1.92%) |
Nov 17, 2009 | 9.934 | 10.23 | 9.529 | 10.16 | 25,498 | +0.19(+1.88%) |
Nov 16, 2009 | 9.431 | 9.994 | 9.326 | 9.972 | 26,736 | +0.68(+7.26%) |
Nov 13, 2009 | 9.244 | 9.341 | 9.206 | 9.296 | 16,469 | +0.05(+0.57%) |
Nov 12, 2009 | 9.296 | 9.506 | 9.206 | 9.244 | 41,468 | -0.11(-1.20%) |
Nov 11, 2009 | 9.401 | 9.401 | 9.191 | 9.356 | 18,736 | +0.11(+1.14%) |
Nov 10, 2009 | 9.334 | 9.484 | 9.229 | 9.251 | 25,088 | -0.18(-1.91%) |
Nov 09, 2009 | 9.656 | 9.656 | 9.356 | 9.431 | 21,497 | -0.08(-0.87%) |
Nov 06, 2009 | 9.514 | 9.732 | 9.304 | 9.514 | 43,887 | -0.19(-1.93%) |
Nov 05, 2009 | 9.124 | 9.701 | 9.049 | 9.701 | 43,010 | +0.67(+7.39%) |
Nov 04, 2009 | 9.394 | 9.394 | 8.996 | 9.034 | 74,718 | -0.29(-3.06%) |
Nov 03, 2009 | 9.641 | 9.641 | 9.191 | 9.319 | 75,388 | +0.05(+0.49%) |