Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.69 | 10.69 | 10.21 | 10.40 | 297,949 | -0.08(-0.81%) |
Jan 28, 2010 | 10.34 | 10.53 | 10.34 | 10.48 | 97,580 | +0.12(+1.12%) |
Jan 27, 2010 | 10.42 | 10.53 | 10.28 | 10.37 | 113,361 | -0.11(-1.08%) |
Jan 26, 2010 | 10.59 | 10.63 | 10.35 | 10.48 | 148,314 | -0.08(-0.77%) |
Jan 25, 2010 | 10.65 | 10.65 | 10.43 | 10.56 | 73,466 | -0.01(-0.09%) |
Jan 22, 2010 | 10.59 | 10.61 | 10.21 | 10.57 | 130,735 | +0.05(+0.51%) |
Jan 21, 2010 | 10.53 | 10.61 | 10.44 | 10.52 | 85,845 | -0.01(-0.09%) |
Jan 20, 2010 | 10.52 | 10.65 | 10.52 | 10.53 | 62,190 | -0.04(-0.41%) |
Jan 19, 2010 | 10.37 | 10.66 | 10.37 | 10.57 | 53,973 | +0.10(+0.99%) |
Jan 15, 2010 | 10.60 | 10.47 | 10.47 | 10.47 | 84,891 | -0.08(-0.74%) |
Jan 14, 2010 | 10.50 | 10.62 | 10.42 | 10.54 | 114,127 | +0.08(+0.81%) |
Jan 13, 2010 | 10.50 | 10.50 | 10.39 | 10.46 | 112,117 | +0.07(+0.66%) |
Jan 12, 2010 | 10.43 | 10.49 | 10.37 | 10.39 | 111,296 | +0.00(+0.00%) |
Jan 11, 2010 | 10.25 | 10.42 | 10.19 | 10.39 | 82,998 | +0.10(+0.98%) |
Jan 08, 2010 | 10.37 | 10.42 | 10.19 | 10.29 | 52,211 | -0.03(-0.34%) |
Jan 07, 2010 | 10.32 | 10.42 | 10.12 | 10.32 | 170,258 | +0.07(+0.70%) |
Jan 06, 2010 | 10.12 | 10.43 | 10.12 | 10.25 | 127,841 | +0.11(+1.08%) |
Jan 05, 2010 | 10.03 | 10.18 | 10.03 | 10.14 | 187,960 | +0.12(+1.19%) |
Jan 04, 2010 | 9.989 | 10.03 | 9.826 | 10.02 | 93,986 | +0.16(+1.62%) |
Dec 31, 2009 | 9.836 | 9.864 | 9.864 | 9.864 | 59,998 | +0.01(+0.06%) |
Dec 30, 2009 | 9.811 | 9.996 | 9.745 | 9.858 | 109,238 | -0.07(-0.72%) |
Dec 29, 2009 | 9.714 | 10.01 | 9.714 | 9.929 | 103,356 | +0.25(+2.55%) |
Dec 28, 2009 | 9.651 | 9.714 | 9.504 | 9.682 | 97,733 | +0.09(+0.95%) |
Dec 24, 2009 | 9.654 | 9.654 | 9.441 | 9.591 | 47,638 | +0.03(+0.29%) |
Dec 23, 2009 | 9.447 | 9.651 | 9.222 | 9.563 | 129,973 | +0.13(+1.40%) |
Dec 22, 2009 | 9.433 | 9.493 | 9.394 | 9.432 | 97,956 | +0.09(+0.94%) |
Dec 21, 2009 | 9.150 | 9.416 | 9.150 | 9.344 | 163,198 | +0.26(+2.83%) |
Dec 18, 2009 | 9.385 | 9.460 | 9.087 | 9.087 | 326,135 | -0.28(-3.01%) |
Dec 17, 2009 | 9.322 | 9.438 | 9.253 | 9.369 | 91,647 | -0.01(-0.13%) |
Dec 16, 2009 | 9.244 | 9.485 | 9.244 | 9.381 | 140,814 | +0.20(+2.15%) |
Dec 15, 2009 | 9.275 | 9.275 | 9.099 | 9.184 | 90,460 | -0.03(-0.32%) |
Dec 14, 2009 | 9.153 | 9.275 | 8.946 | 9.213 | 179,184 | +0.27(+3.03%) |
Dec 11, 2009 | 8.868 | 8.993 | 8.868 | 8.943 | 85,654 | +0.09(+0.97%) |
Dec 10, 2009 | 8.821 | 8.899 | 8.792 | 8.857 | 104,483 | +0.04(+0.41%) |
Dec 09, 2009 | 8.758 | 8.836 | 8.758 | 8.821 | 56,564 | +0.06(+0.72%) |
Dec 08, 2009 | 8.855 | 8.855 | 8.730 | 8.758 | 90,386 | -0.04(-0.50%) |
Dec 07, 2009 | 8.617 | 8.821 | 8.617 | 8.802 | 149,782 | +0.19(+2.26%) |
Dec 04, 2009 | 8.473 | 8.617 | 8.466 | 8.607 | 97,551 | +0.08(+0.99%) |
Dec 03, 2009 | 8.460 | 8.532 | 8.304 | 8.523 | 141,880 | +0.06(+0.74%) |
Dec 02, 2009 | 8.288 | 8.460 | 8.253 | 8.460 | 110,298 | +0.17(+2.06%) |
Dec 01, 2009 | 8.235 | 8.344 | 8.203 | 8.289 | 110,253 | +0.05(+0.63%) |
Nov 30, 2009 | 8.266 | 8.316 | 8.147 | 8.238 | 123,424 | -0.07(-0.79%) |
Nov 27, 2009 | 8.225 | 8.304 | 8.174 | 8.304 | 50,028 | -0.03(-0.34%) |
Nov 25, 2009 | 8.460 | 8.463 | 8.225 | 8.332 | 157,910 | -0.18(-2.06%) |
Nov 24, 2009 | 8.310 | 8.597 | 8.310 | 8.507 | 32,032 | +0.18(+2.22%) |
Nov 23, 2009 | 8.476 | 8.680 | 8.304 | 8.322 | 126,267 | -0.02(-0.26%) |
Nov 20, 2009 | 8.560 | 8.645 | 8.313 | 8.344 | 89,943 | -0.32(-3.69%) |
Nov 19, 2009 | 8.620 | 8.670 | 8.539 | 8.664 | 75,862 | -0.02(-0.22%) |
Nov 18, 2009 | 8.670 | 8.723 | 8.642 | 8.683 | 65,560 | -0.01(-0.14%) |
Nov 17, 2009 | 8.617 | 8.755 | 8.462 | 8.695 | 128,753 | +0.14(+1.61%) |
Nov 16, 2009 | 8.482 | 8.607 | 8.376 | 8.557 | 135,838 | +0.11(+1.26%) |
Nov 13, 2009 | 8.351 | 8.490 | 8.225 | 8.451 | 60,301 | +0.17(+2.00%) |
Nov 12, 2009 | 8.351 | 8.438 | 8.200 | 8.285 | 51,228 | -0.05(-0.64%) |
Nov 11, 2009 | 8.466 | 8.492 | 8.186 | 8.338 | 101,247 | -0.08(-0.99%) |
Nov 10, 2009 | 8.225 | 8.476 | 8.225 | 8.421 | 121,270 | +0.27(+3.29%) |
Nov 09, 2009 | 7.837 | 8.430 | 7.837 | 8.153 | 313,162 | -0.03(-0.38%) |
Nov 06, 2009 | 8.266 | 8.297 | 8.184 | 8.184 | 82,229 | -0.13(-1.58%) |
Nov 05, 2009 | 8.586 | 8.586 | 8.231 | 8.316 | 126,369 | -0.17(-2.03%) |
Nov 04, 2009 | 8.460 | 8.617 | 8.231 | 8.488 | 209,774 | -0.29(-3.35%) |
Nov 03, 2009 | 8.899 | 9.021 | 8.661 | 8.783 | 209,001 | -0.09(-1.02%) |