Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.99 | 11.14 | 10.32 | 10.41 | 75,635 | -0.51(-4.62%) |
Jan 28, 2010 | 11.15 | 11.29 | 10.60 | 10.92 | 195,036 | +0.68(+6.64%) |
Jan 27, 2010 | 10.73 | 10.83 | 10.24 | 10.24 | 134,846 | -0.60(-5.54%) |
Jan 26, 2010 | 10.90 | 11.19 | 10.54 | 10.84 | 104,053 | +0.00(+0.00%) |
Jan 25, 2010 | 11.12 | 11.88 | 10.60 | 10.84 | 170,127 | -0.13(-1.19%) |
Jan 22, 2010 | 12.06 | 12.20 | 10.89 | 10.97 | 381,596 | -1.21(-9.97%) |
Jan 21, 2010 | 12.46 | 12.69 | 11.60 | 12.19 | 196,651 | -0.29(-2.36%) |
Jan 20, 2010 | 12.00 | 12.72 | 11.50 | 12.48 | 411,301 | +0.56(+4.70%) |
Jan 19, 2010 | 11.71 | 12.17 | 11.18 | 11.92 | 461,361 | +1.03(+9.46%) |
Jan 15, 2010 | 12.26 | 10.89 | 10.89 | 10.89 | 421,800 | -1.45(-11.75%) |
Jan 14, 2010 | 13.00 | 13.00 | 12.21 | 12.34 | 184,281 | -0.52(-4.04%) |
Jan 13, 2010 | 11.97 | 13.09 | 11.31 | 12.86 | 1,333,364 | +2.33(+22.13%) |
Jan 12, 2010 | 10.99 | 10.99 | 10.25 | 10.53 | 82,022 | -0.37(-3.39%) |
Jan 11, 2010 | 11.13 | 11.13 | 10.85 | 10.90 | 43,280 | -0.21(-1.89%) |
Jan 08, 2010 | 11.04 | 11.27 | 10.87 | 11.11 | 58,382 | +0.11(+1.00%) |
Jan 07, 2010 | 11.13 | 11.18 | 10.85 | 11.00 | 47,500 | +0.02(+0.18%) |
Jan 06, 2010 | 10.84 | 11.60 | 10.80 | 10.98 | 144,761 | -0.04(-0.36%) |
Jan 05, 2010 | 11.17 | 11.36 | 10.90 | 11.02 | 147,087 | -0.01(-0.09%) |
Jan 04, 2010 | 10.95 | 11.58 | 10.70 | 11.03 | 241,106 | -0.04(-0.36%) |
Dec 31, 2009 | 10.98 | 11.07 | 11.07 | 11.07 | 142,400 | +0.13(+1.19%) |
Dec 30, 2009 | 10.85 | 10.96 | 10.34 | 10.94 | 102,135 | -0.07(-0.59%) |
Dec 29, 2009 | 10.59 | 11.38 | 10.22 | 11.01 | 172,872 | +0.27(+2.47%) |
Dec 28, 2009 | 10.98 | 11.20 | 10.14 | 10.74 | 156,999 | -0.41(-3.70%) |
Dec 24, 2009 | 10.99 | 11.44 | 10.70 | 11.15 | 79,989 | +0.17(+1.57%) |
Dec 23, 2009 | 10.94 | 11.00 | 10.64 | 10.98 | 118,050 | -0.05(-0.45%) |
Dec 22, 2009 | 10.12 | 11.18 | 9.700 | 11.03 | 302,258 | +0.93(+9.21%) |
Dec 21, 2009 | 10.43 | 10.49 | 9.650 | 10.10 | 159,416 | -0.17(-1.66%) |
Dec 18, 2009 | 8.720 | 10.44 | 8.700 | 10.27 | 419,912 | +2.07(+25.24%) |
Dec 17, 2009 | 8.240 | 8.240 | 7.860 | 8.200 | 80,014 | -0.01(-0.12%) |
Dec 16, 2009 | 7.350 | 8.420 | 7.350 | 8.210 | 170,004 | +0.77(+10.35%) |
Dec 15, 2009 | 7.450 | 7.650 | 7.295 | 7.440 | 35,005 | +0.03(+0.40%) |
Dec 14, 2009 | 7.310 | 7.500 | 7.119 | 7.410 | 61,699 | +0.29(+4.07%) |
Dec 11, 2009 | 6.740 | 7.230 | 6.582 | 7.120 | 33,899 | +0.40(+5.95%) |
Dec 10, 2009 | 6.500 | 6.780 | 6.500 | 6.720 | 10,550 | +0.22(+3.38%) |
Dec 09, 2009 | 6.500 | 6.668 | 6.500 | 6.500 | 4,305 | +0.00(+0.00%) |
Dec 08, 2009 | 6.450 | 6.570 | 6.440 | 6.500 | 22,406 | -0.03(-0.46%) |
Dec 07, 2009 | 6.580 | 6.750 | 6.440 | 6.530 | 32,870 | -0.06(-0.91%) |
Dec 04, 2009 | 6.640 | 6.660 | 6.420 | 6.590 | 36,990 | +0.04(+0.61%) |
Dec 03, 2009 | 6.300 | 6.580 | 6.300 | 6.550 | 25,425 | +0.20(+3.15%) |
Dec 02, 2009 | 6.040 | 6.350 | 5.960 | 6.350 | 28,843 | +0.38(+6.35%) |
Dec 01, 2009 | 6.090 | 6.090 | 5.770 | 5.971 | 50,092 | -0.01(-0.15%) |
Nov 30, 2009 | 6.200 | 6.200 | 5.773 | 5.980 | 99,820 | -0.22(-3.55%) |
Nov 27, 2009 | 6.000 | 6.230 | 6.000 | 6.200 | 5,435 | +0.07(+1.14%) |
Nov 25, 2009 | 6.460 | 6.500 | 6.110 | 6.130 | 96,964 | -0.31(-4.81%) |
Nov 24, 2009 | 6.640 | 6.650 | 6.250 | 6.440 | 30,495 | +0.08(+1.26%) |
Nov 23, 2009 | 6.180 | 6.360 | 5.980 | 6.360 | 26,211 | +0.21(+3.41%) |
Nov 20, 2009 | 6.340 | 6.600 | 5.891 | 6.150 | 30,404 | -0.27(-4.21%) |
Nov 19, 2009 | 6.590 | 6.670 | 6.260 | 6.420 | 37,520 | -0.08(-1.23%) |
Nov 18, 2009 | 6.470 | 6.600 | 6.310 | 6.500 | 48,726 | -0.01(-0.15%) |
Nov 17, 2009 | 6.100 | 6.830 | 6.030 | 6.510 | 119,234 | +0.41(+6.72%) |
Nov 16, 2009 | 5.840 | 6.200 | 5.840 | 6.100 | 88,540 | +0.30(+5.17%) |
Nov 13, 2009 | 5.750 | 5.860 | 5.714 | 5.800 | 19,732 | +0.03(+0.52%) |
Nov 12, 2009 | 5.810 | 5.840 | 5.705 | 5.770 | 33,390 | -0.03(-0.52%) |
Nov 11, 2009 | 5.410 | 5.810 | 5.410 | 5.800 | 49,762 | +0.33(+6.03%) |
Nov 10, 2009 | 5.540 | 5.540 | 5.351 | 5.470 | 21,619 | +0.02(+0.37%) |
Nov 09, 2009 | 5.100 | 5.450 | 5.100 | 5.450 | 61,222 | +0.35(+6.86%) |
Nov 06, 2009 | 5.090 | 5.160 | 5.050 | 5.100 | 5,900 | +0.04(+0.79%) |
Nov 05, 2009 | 5.170 | 5.180 | 5.050 | 5.060 | 22,445 | -0.04(-0.78%) |
Nov 04, 2009 | 5.120 | 5.230 | 5.000 | 5.100 | 65,136 | +0.00(+0.00%) |
Nov 03, 2009 | 5.050 | 5.120 | 4.900 | 5.100 | 78,266 | +0.04(+0.79%) |