Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.01 | 10.28 | 10.01 | 10.05 | 63,019 | +0.09(+0.85%) |
Jan 28, 2010 | 10.11 | 10.23 | 9.957 | 9.964 | 84,967 | -0.10(-0.99%) |
Jan 27, 2010 | 10.04 | 10.15 | 10.02 | 10.06 | 49,636 | -0.06(-0.63%) |
Jan 26, 2010 | 9.964 | 10.35 | 9.936 | 10.13 | 74,757 | +0.19(+1.93%) |
Jan 25, 2010 | 10.27 | 10.33 | 9.936 | 9.936 | 87,386 | -0.30(-2.91%) |
Jan 22, 2010 | 10.29 | 10.43 | 10.11 | 10.23 | 63,919 | -0.07(-0.69%) |
Jan 21, 2010 | 10.52 | 10.55 | 10.30 | 10.30 | 65,672 | -0.17(-1.63%) |
Jan 20, 2010 | 10.48 | 10.62 | 10.46 | 10.48 | 133,662 | -0.02(-0.20%) |
Jan 19, 2010 | 10.52 | 10.58 | 10.46 | 10.50 | 111,436 | +0.03(+0.27%) |
Jan 15, 2010 | 10.56 | 10.47 | 10.47 | 10.47 | 103,000 | -0.01(-0.14%) |
Jan 14, 2010 | 10.52 | 10.58 | 10.46 | 10.48 | 35,184 | +0.01(+0.14%) |
Jan 13, 2010 | 10.53 | 10.56 | 10.40 | 10.47 | 66,261 | +0.01(+0.07%) |
Jan 12, 2010 | 10.56 | 10.67 | 10.46 | 10.46 | 70,530 | -0.16(-1.47%) |
Jan 11, 2010 | 10.60 | 10.67 | 10.52 | 10.62 | 45,654 | +0.09(+0.81%) |
Jan 08, 2010 | 10.50 | 10.65 | 10.48 | 10.53 | 41,707 | +0.02(+0.20%) |
Jan 07, 2010 | 10.54 | 10.60 | 10.38 | 10.51 | 195,920 | -0.02(-0.20%) |
Jan 06, 2010 | 10.59 | 10.70 | 10.47 | 10.53 | 87,641 | -0.06(-0.54%) |
Jan 05, 2010 | 10.72 | 10.82 | 10.58 | 10.59 | 51,748 | -0.18(-1.65%) |
Jan 04, 2010 | 10.92 | 10.94 | 10.72 | 10.77 | 61,294 | +0.03(+0.26%) |
Dec 31, 2009 | 10.82 | 10.74 | 10.74 | 10.74 | 61,292 | -0.07(-0.66%) |
Dec 30, 2009 | 10.93 | 10.94 | 10.75 | 10.81 | 77,943 | -0.19(-1.74%) |
Dec 29, 2009 | 10.98 | 11.06 | 10.80 | 11.00 | 12,281 | +0.07(+0.65%) |
Dec 28, 2009 | 10.76 | 11.06 | 10.76 | 10.93 | 25,988 | +0.18(+1.65%) |
Dec 24, 2009 | 10.88 | 10.88 | 10.75 | 10.75 | 3,342 | -0.06(-0.53%) |
Dec 23, 2009 | 10.80 | 10.95 | 10.73 | 10.81 | 29,891 | +0.16(+1.53%) |
Dec 22, 2009 | 10.83 | 10.87 | 10.65 | 10.65 | 40,453 | -0.31(-2.79%) |
Dec 21, 2009 | 11.01 | 11.09 | 10.83 | 10.95 | 53,214 | -0.03(-0.26%) |
Dec 18, 2009 | 10.86 | 10.99 | 10.79 | 10.98 | 126,183 | +0.23(+2.18%) |
Dec 17, 2009 | 10.85 | 11.02 | 10.72 | 10.74 | 26,665 | -0.21(-1.88%) |
Dec 16, 2009 | 10.91 | 11.06 | 10.74 | 10.95 | 34,163 | +0.15(+1.38%) |
Dec 15, 2009 | 10.96 | 10.96 | 10.74 | 10.80 | 49,416 | -0.12(-1.11%) |
Dec 14, 2009 | 10.79 | 11.02 | 10.72 | 10.92 | 71,550 | +0.16(+1.45%) |
Dec 11, 2009 | 10.89 | 10.89 | 10.72 | 10.77 | 76,495 | -0.01(-0.13%) |
Dec 10, 2009 | 10.91 | 10.99 | 10.72 | 10.78 | 34,965 | -0.06(-0.52%) |
Dec 09, 2009 | 10.83 | 11.12 | 10.72 | 10.84 | 40,560 | -0.02(-0.20%) |
Dec 08, 2009 | 10.80 | 11.02 | 10.77 | 10.86 | 61,901 | -0.04(-0.39%) |
Dec 07, 2009 | 11.40 | 11.40 | 10.75 | 10.90 | 91,435 | -0.53(-4.60%) |
Dec 04, 2009 | 11.09 | 11.43 | 11.09 | 11.43 | 26,705 | +0.56(+5.16%) |
Dec 03, 2009 | 11.35 | 11.43 | 10.82 | 10.87 | 43,067 | -0.43(-3.77%) |
Dec 02, 2009 | 11.28 | 11.48 | 11.19 | 11.29 | 11,489 | +0.02(+0.19%) |
Dec 01, 2009 | 11.21 | 11.33 | 10.99 | 11.27 | 40,339 | +0.19(+1.73%) |
Nov 30, 2009 | 10.92 | 11.16 | 10.79 | 11.08 | 63,751 | +0.11(+1.04%) |
Nov 27, 2009 | 11.02 | 11.11 | 10.94 | 10.96 | 20,997 | -0.45(-3.98%) |
Nov 25, 2009 | 11.59 | 11.69 | 11.40 | 11.42 | 22,534 | -0.15(-1.29%) |
Nov 24, 2009 | 11.45 | 11.60 | 11.36 | 11.57 | 12,750 | +0.13(+1.18%) |
Nov 23, 2009 | 11.31 | 11.62 | 11.26 | 11.43 | 23,106 | +0.28(+2.48%) |
Nov 20, 2009 | 11.11 | 11.36 | 11.05 | 11.16 | 25,721 | +0.00(+0.00%) |
Nov 19, 2009 | 11.48 | 11.66 | 11.07 | 11.16 | 24,063 | -0.39(-3.38%) |
Nov 18, 2009 | 11.60 | 11.66 | 11.43 | 11.55 | 13,199 | -0.02(-0.18%) |
Nov 17, 2009 | 11.52 | 11.63 | 11.28 | 11.57 | 13,921 | +0.01(+0.12%) |
Nov 16, 2009 | 10.96 | 11.55 | 10.96 | 11.55 | 33,874 | +0.65(+5.92%) |
Nov 13, 2009 | 10.89 | 10.94 | 10.82 | 10.91 | 17,125 | +0.11(+1.05%) |
Nov 12, 2009 | 11.03 | 11.29 | 10.79 | 10.79 | 30,506 | -0.29(-2.63%) |
Nov 11, 2009 | 11.28 | 11.31 | 10.96 | 11.09 | 24,896 | -0.08(-0.70%) |
Nov 10, 2009 | 11.01 | 11.23 | 11.01 | 11.16 | 43,626 | +0.06(+0.58%) |
Nov 09, 2009 | 11.12 | 11.14 | 11.00 | 11.10 | 47,867 | +0.11(+1.03%) |
Nov 06, 2009 | 10.91 | 11.06 | 10.88 | 10.99 | 25,872 | -0.01(-0.13%) |
Nov 05, 2009 | 10.87 | 11.04 | 10.86 | 11.00 | 51,918 | +0.21(+1.97%) |
Nov 04, 2009 | 11.01 | 11.10 | 10.77 | 10.79 | 65,983 | -0.21(-1.87%) |
Nov 03, 2009 | 10.94 | 11.08 | 10.82 | 10.99 | 30,233 | +0.01(+0.06%) |