Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.618 | 10.39 | 9.618 | 9.697 | 1,015 | +0.08(+0.82%) |
Jan 28, 2010 | 8.466 | 10.32 | 8.466 | 9.618 | 3,044 | -0.44(-4.40%) |
Jan 27, 2010 | 9.923 | 10.73 | 9.923 | 10.06 | 2,277 | -0.47(-4.49%) |
Jan 26, 2010 | 9.898 | 11.18 | 9.844 | 10.53 | 1,117 | +0.69(+7.00%) |
Jan 25, 2010 | 9.450 | 10.14 | 9.352 | 9.844 | 4,540 | -0.40(-3.94%) |
Jan 22, 2010 | 10.40 | 10.40 | 10.25 | 10.25 | 203 | +0.00(+0.00%) |
Jan 21, 2010 | 9.893 | 10.34 | 9.854 | 10.25 | 1,422 | -0.09(-0.86%) |
Jan 20, 2010 | 10.43 | 10.99 | 10.15 | 10.34 | 8,127 | -0.03(-0.28%) |
Jan 19, 2010 | 10.97 | 10.97 | 10.34 | 10.37 | 3,474 | -0.87(-7.71%) |
Jan 14, 2010 | 11.04 | 11.23 | 11.23 | 11.23 | 203 | +0.28(+2.51%) |
Jan 13, 2010 | 10.97 | 10.97 | 10.96 | 10.96 | 406 | -0.27(-2.37%) |
Jan 12, 2010 | 10.96 | 11.22 | 10.96 | 11.22 | 635 | +0.29(+2.61%) |
Jan 11, 2010 | 11.04 | 11.04 | 10.94 | 10.94 | 203 | -0.13(-1.16%) |
Jan 08, 2010 | 10.96 | 11.06 | 10.96 | 11.06 | 304 | +0.14(+1.26%) |
Jan 07, 2010 | 10.98 | 10.98 | 10.70 | 10.93 | 5,030 | +0.10(+0.91%) |
Jan 06, 2010 | 10.39 | 10.94 | 10.39 | 10.83 | 2,036 | +0.10(+0.92%) |
Jan 05, 2010 | 10.83 | 10.98 | 10.73 | 10.73 | 3,138 | -0.10(-0.91%) |
Jan 04, 2010 | 10.98 | 10.98 | 10.72 | 10.83 | 3,784 | -0.20(-1.79%) |
Dec 31, 2009 | 9.923 | 11.03 | 11.03 | 11.03 | 8,025 | +1.12(+11.33%) |
Dec 30, 2009 | 10.77 | 11.17 | 9.903 | 9.903 | 3,775 | -0.97(-8.96%) |
Dec 29, 2009 | 10.63 | 11.38 | 10.43 | 10.88 | 3,861 | +0.00(+0.00%) |
Dec 28, 2009 | 10.71 | 11.10 | 10.53 | 10.88 | 3,340 | -0.06(-0.54%) |
Dec 24, 2009 | 10.78 | 10.94 | 10.78 | 10.94 | 203 | -0.06(-0.54%) |
Dec 23, 2009 | 10.83 | 11.00 | 10.83 | 11.00 | 1,015 | +0.17(+1.55%) |
Dec 22, 2009 | 10.83 | 10.83 | 10.83 | 10.83 | 101 | +0.02(+0.18%) |
Dec 21, 2009 | 10.71 | 11.78 | 10.67 | 10.81 | 5,135 | +0.14(+1.29%) |
Dec 18, 2009 | 10.58 | 11.48 | 10.58 | 10.67 | 5,908 | -0.05(-0.46%) |
Dec 17, 2009 | 9.608 | 10.83 | 9.608 | 10.72 | 6,544 | +0.66(+6.56%) |
Dec 16, 2009 | 9.539 | 10.08 | 9.539 | 10.06 | 1,251 | +0.07(+0.69%) |
Dec 15, 2009 | 9.460 | 10.00 | 9.460 | 9.992 | 3,120 | +0.57(+6.06%) |
Dec 14, 2009 | 9.893 | 10.14 | 9.214 | 9.421 | 7,214 | -0.33(-3.43%) |
Dec 11, 2009 | 9.874 | 9.903 | 9.756 | 9.756 | 1,455 | -0.14(-1.39%) |
Dec 10, 2009 | 9.736 | 9.893 | 9.598 | 9.893 | 304 | +0.44(+4.69%) |
Dec 09, 2009 | 9.805 | 9.903 | 9.372 | 9.450 | 1,828 | -0.44(-4.48%) |
Dec 08, 2009 | 8.998 | 9.893 | 8.998 | 9.893 | 1,320 | +0.27(+2.76%) |
Dec 07, 2009 | 9.293 | 10.33 | 9.293 | 9.628 | 4,938 | +0.24(+2.52%) |
Dec 04, 2009 | 9.588 | 10.04 | 9.391 | 9.391 | 3,870 | -0.13(-1.34%) |
Dec 03, 2009 | 9.519 | 9.519 | 9.519 | 9.519 | 507 | +0.15(+1.58%) |
Dec 02, 2009 | 8.919 | 9.785 | 8.914 | 9.372 | 6,613 | -0.47(-4.80%) |
Dec 01, 2009 | 9.539 | 9.844 | 9.539 | 9.844 | 1,890 | +0.75(+8.23%) |
Nov 30, 2009 | 9.539 | 9.539 | 8.909 | 9.096 | 3,640 | -0.10(-1.07%) |
Nov 25, 2009 | 9.795 | 9.194 | 9.194 | 9.194 | 3,961 | -0.65(-6.60%) |
Nov 24, 2009 | 9.795 | 9.844 | 9.490 | 9.844 | 2,684 | +0.49(+5.26%) |
Nov 23, 2009 | 9.490 | 9.578 | 8.456 | 9.352 | 10,797 | +0.88(+10.39%) |
Nov 20, 2009 | 8.417 | 9.254 | 8.417 | 8.472 | 304 | -0.31(-3.52%) |
Nov 19, 2009 | 9.480 | 9.834 | 8.781 | 8.781 | 3,757 | -0.77(-8.04%) |
Nov 18, 2009 | 9.273 | 9.549 | 9.254 | 9.549 | 3,165 | +0.53(+5.90%) |
Nov 16, 2009 | 9.352 | 9.017 | 9.017 | 9.017 | 1,523 | -0.43(-4.58%) |
Nov 13, 2009 | 8.604 | 9.450 | 8.436 | 9.450 | 11,853 | +0.86(+9.97%) |
Nov 12, 2009 | 8.742 | 8.993 | 7.619 | 8.594 | 2,539 | -0.02(-0.23%) |
Nov 11, 2009 | 8.564 | 8.614 | 8.564 | 8.614 | 304 | +0.06(+0.69%) |
Nov 10, 2009 | 8.860 | 8.870 | 8.555 | 8.555 | 2,260 | -0.17(-1.92%) |
Nov 09, 2009 | 8.722 | 8.722 | 8.717 | 8.722 | 1,525 | +0.20(+2.31%) |
Nov 06, 2009 | 8.781 | 8.830 | 8.456 | 8.525 | 1,218 | -0.38(-4.31%) |
Nov 05, 2009 | 8.623 | 8.968 | 8.269 | 8.909 | 3,963 | +1.07(+13.69%) |
Nov 04, 2009 | 7.669 | 8.673 | 7.669 | 7.836 | 4,172 | +0.68(+9.49%) |
Nov 03, 2009 | 8.141 | 8.190 | 7.157 | 7.157 | 12,631 | -0.70(-8.90%) |