Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.20 | 10.20 | 10.20 | 10.20 | 3,700 | +0.00(+0.00%) |
Jan 28, 2010 | 10.24 | 10.24 | 10.20 | 10.20 | 12,400 | -0.05(-0.49%) |
Jan 27, 2010 | 10.25 | 10.25 | 10.25 | 10.25 | 747 | +0.05(+0.49%) |
Jan 26, 2010 | 10.24 | 10.25 | 10.20 | 10.20 | 29,620 | +0.02(+0.20%) |
Jan 25, 2010 | 10.25 | 10.25 | 10.18 | 10.18 | 9,500 | -0.03(-0.29%) |
Jan 22, 2010 | 10.29 | 10.30 | 10.21 | 10.21 | 14,400 | -0.08(-0.78%) |
Jan 21, 2010 | 10.25 | 10.29 | 10.20 | 10.29 | 10,651 | -0.01(-0.10%) |
Jan 20, 2010 | 10.25 | 10.30 | 10.25 | 10.30 | 3,750 | +0.10(+0.98%) |
Jan 19, 2010 | 10.20 | 10.25 | 10.20 | 10.20 | 8,337 | -0.05(-0.49%) |
Jan 18, 2010 | 10.28 | 10.28 | 10.16 | 10.25 | 12,666 | +0.07(+0.69%) |
Jan 15, 2010 | 10.14 | 10.18 | 10.10 | 10.18 | 44,295 | -0.02(-0.20%) |
Jan 14, 2010 | 10.20 | 10.20 | 10.18 | 10.20 | 6,200 | -0.01(-0.10%) |
Jan 13, 2010 | 10.12 | 10.22 | 10.12 | 10.21 | 8,936 | +0.09(+0.89%) |
Jan 12, 2010 | 10.25 | 10.25 | 10.11 | 10.12 | 15,521 | -0.09(-0.88%) |
Jan 11, 2010 | 10.24 | 10.25 | 10.20 | 10.21 | 23,080 | -0.08(-0.78%) |
Jan 08, 2010 | 10.24 | 10.29 | 10.23 | 10.29 | 7,500 | -0.08(-0.77%) |
Jan 07, 2010 | 10.37 | 10.37 | 10.37 | 10.37 | 2,200 | +0.15(+1.47%) |
Jan 06, 2010 | 10.22 | 10.22 | 10.22 | 10.22 | 2,360 | -0.03(-0.29%) |
Jan 05, 2010 | 10.38 | 10.38 | 10.25 | 10.25 | 10,855 | +0.00(+0.00%) |
Jan 04, 2010 | 10.25 | 10.25 | 10.25 | 10.25 | 1,300 | +0.00(+0.00%) |
Dec 31, 2009 | 10.25 | 10.25 | 10.25 | 0 | -0.10(-0.97%) | |
Dec 30, 2009 | 10.15 | 10.39 | 10.15 | 10.35 | 5,266 | +0.15(+1.47%) |
Dec 29, 2009 | 10.10 | 10.21 | 10.09 | 10.20 | 8,042 | +0.05(+0.49%) |
Dec 24, 2009 | 10.20 | 10.20 | 10.15 | 10.15 | 4,700 | +0.07(+0.69%) |
Dec 23, 2009 | 10.19 | 10.19 | 10.08 | 10.08 | 34,530 | -0.07(-0.69%) |
Dec 22, 2009 | 10.19 | 10.19 | 10.15 | 10.15 | 4,200 | +0.04(+0.40%) |
Dec 21, 2009 | 10.15 | 10.15 | 10.11 | 10.11 | 900 | -0.08(-0.79%) |
Dec 18, 2009 | 10.11 | 10.19 | 10.11 | 10.19 | 3,123 | -0.01(-0.10%) |
Dec 17, 2009 | 10.06 | 10.20 | 10.06 | 10.20 | 13,203 | +0.07(+0.69%) |
Dec 16, 2009 | 10.10 | 10.13 | 10.05 | 10.13 | 16,000 | +0.08(+0.80%) |
Dec 15, 2009 | 10.13 | 10.13 | 10.05 | 10.05 | 12,685 | -0.08(-0.79%) |
Dec 14, 2009 | 10.06 | 10.13 | 10.07 | 10.13 | 46,810 | +0.03(+0.30%) |
Dec 11, 2009 | 10.07 | 10.10 | 10.05 | 10.10 | 3,250 | -0.03(-0.30%) |
Dec 10, 2009 | 10.06 | 10.15 | 10.05 | 10.13 | 6,085 | -0.03(-0.30%) |
Dec 09, 2009 | 10.05 | 10.18 | 10.05 | 10.16 | 13,200 | +0.04(+0.40%) |
Dec 08, 2009 | 10.01 | 10.12 | 10.00 | 10.12 | 25,370 | +0.11(+1.10%) |
Dec 07, 2009 | 10.05 | 10.05 | 10.01 | 10.01 | 8,365 | -0.04(-0.40%) |
Dec 04, 2009 | 10.07 | 10.09 | 10.05 | 10.05 | 69,930 | -0.04(-0.40%) |
Dec 03, 2009 | 10.06 | 10.09 | 10.05 | 10.09 | 14,900 | +0.00(+0.00%) |
Dec 02, 2009 | 10.09 | 10.09 | 10.09 | 10.09 | 7,000 | +0.01(+0.10%) |
Dec 01, 2009 | 10.07 | 10.08 | 10.04 | 10.08 | 14,740 | +0.06(+0.60%) |
Nov 30, 2009 | 10.07 | 10.08 | 10.02 | 10.02 | 17,975 | -0.05(-0.50%) |
Nov 27, 2009 | 10.02 | 10.07 | 10.02 | 10.07 | 6,147 | +0.00(+0.00%) |
Nov 26, 2009 | 10.02 | 10.07 | 10.01 | 10.07 | 19,272 | +0.00(+0.00%) |
Nov 25, 2009 | 10.07 | 10.07 | 10.00 | 10.07 | 6,600 | +0.00(+0.00%) |
Nov 24, 2009 | 10.05 | 10.08 | 10.01 | 10.07 | 5,210 | +0.07(+0.70%) |
Nov 23, 2009 | 10.06 | 10.06 | 10.00 | 10.00 | 12,550 | +0.00(+0.00%) |
Nov 20, 2009 | 10.01 | 10.01 | 10.00 | 10.00 | 1,500 | +0.02(+0.20%) |
Nov 19, 2009 | 10.05 | 10.08 | 9.980 | 9.980 | 63,460 | -0.11(-1.09%) |
Nov 18, 2009 | 10.11 | 10.11 | 10.05 | 10.09 | 11,200 | +0.08(+0.80%) |
Nov 17, 2009 | 10.10 | 10.11 | 10.01 | 10.01 | 20,640 | +0.01(+0.10%) |
Nov 16, 2009 | 10.00 | 10.00 | 10.00 | 10.00 | 2,500 | +0.00(+0.00%) |
Nov 13, 2009 | 10.06 | 10.06 | 10.00 | 10.00 | 11,300 | -0.05(-0.50%) |
Nov 12, 2009 | 10.11 | 10.11 | 10.05 | 10.05 | 1,794 | +0.03(+0.30%) |
Nov 11, 2009 | 10.02 | 10.02 | 10.02 | 10.02 | 2,000 | -0.10(-0.99%) |
Nov 10, 2009 | 10.00 | 10.12 | 10.00 | 10.12 | 8,596 | +0.17(+1.71%) |
Nov 09, 2009 | 9.950 | 10.00 | 9.950 | 9.950 | 6,051 | -0.03(-0.30%) |
Nov 06, 2009 | 9.910 | 9.980 | 9.910 | 9.980 | 12,700 | +0.01(+0.10%) |
Nov 05, 2009 | 9.980 | 9.980 | 9.950 | 9.970 | 9,800 | +0.02(+0.20%) |
Nov 04, 2009 | 9.990 | 9.990 | 9.950 | 9.950 | 8,063 | +0.00(+0.00%) |
Nov 03, 2009 | 9.850 | 9.990 | 9.850 | 9.950 | 21,465 | +0.06(+0.61%) |