Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.68 | 10.75 | 10.49 | 10.57 | 53,042 | -0.02(-0.19%) |
Jan 28, 2010 | 10.72 | 10.74 | 10.43 | 10.59 | 59,833 | -0.11(-1.03%) |
Jan 27, 2010 | 10.57 | 10.74 | 10.55 | 10.70 | 28,525 | +0.11(+1.04%) |
Jan 26, 2010 | 10.60 | 10.84 | 10.55 | 10.59 | 41,992 | -0.08(-0.75%) |
Jan 25, 2010 | 10.78 | 10.85 | 10.65 | 10.67 | 40,351 | -0.05(-0.47%) |
Jan 22, 2010 | 10.80 | 10.89 | 10.67 | 10.72 | 64,317 | -0.06(-0.56%) |
Jan 21, 2010 | 10.80 | 10.96 | 10.76 | 10.78 | 63,440 | -0.02(-0.19%) |
Jan 20, 2010 | 10.52 | 10.90 | 10.42 | 10.80 | 89,054 | +0.18(+1.69%) |
Jan 19, 2010 | 10.50 | 10.83 | 10.30 | 10.62 | 46,795 | +0.13(+1.24%) |
Jan 15, 2010 | 10.63 | 10.49 | 10.49 | 10.49 | 47,700 | -0.11(-1.04%) |
Jan 14, 2010 | 10.53 | 10.60 | 10.48 | 10.60 | 20,504 | +0.07(+0.66%) |
Jan 13, 2010 | 10.45 | 10.58 | 10.41 | 10.53 | 36,082 | +0.09(+0.86%) |
Jan 12, 2010 | 10.40 | 10.49 | 10.25 | 10.44 | 32,246 | -0.07(-0.67%) |
Jan 11, 2010 | 10.55 | 10.58 | 10.40 | 10.51 | 46,014 | +0.00(+0.00%) |
Jan 08, 2010 | 10.33 | 10.57 | 10.08 | 10.51 | 76,882 | +0.11(+1.06%) |
Jan 07, 2010 | 10.16 | 10.44 | 10.11 | 10.40 | 81,489 | +0.14(+1.36%) |
Jan 06, 2010 | 10.11 | 10.32 | 10.05 | 10.26 | 88,115 | +0.08(+0.79%) |
Jan 05, 2010 | 10.05 | 10.25 | 10.05 | 10.18 | 77,942 | +0.03(+0.30%) |
Jan 04, 2010 | 10.15 | 10.20 | 10.00 | 10.15 | 61,654 | +0.08(+0.79%) |
Dec 31, 2009 | 10.09 | 10.07 | 10.07 | 10.07 | 82,500 | -0.02(-0.20%) |
Dec 30, 2009 | 10.04 | 10.09 | 10.00 | 10.09 | 109,728 | +0.04(+0.40%) |
Dec 29, 2009 | 10.05 | 10.07 | 9.900 | 10.05 | 76,542 | +0.05(+0.50%) |
Dec 28, 2009 | 10.09 | 10.09 | 9.900 | 10.00 | 101,911 | -0.09(-0.89%) |
Dec 24, 2009 | 10.01 | 10.11 | 9.780 | 10.09 | 55,530 | +0.00(+0.00%) |
Dec 23, 2009 | 10.05 | 10.15 | 9.990 | 10.09 | 95,161 | +0.04(+0.40%) |
Dec 22, 2009 | 10.00 | 10.09 | 9.870 | 10.05 | 127,094 | +0.01(+0.10%) |
Dec 21, 2009 | 10.05 | 10.10 | 9.750 | 10.04 | 97,917 | -0.01(-0.10%) |
Dec 18, 2009 | 10.05 | 10.05 | 9.620 | 10.05 | 292,305 | +0.10(+1.01%) |
Dec 17, 2009 | 10.02 | 10.04 | 9.790 | 9.950 | 132,620 | -0.17(-1.68%) |
Dec 16, 2009 | 10.00 | 10.15 | 9.900 | 10.12 | 127,520 | +0.23(+2.33%) |
Dec 15, 2009 | 9.870 | 10.14 | 9.870 | 9.890 | 131,972 | -0.04(-0.40%) |
Dec 14, 2009 | 9.920 | 10.17 | 9.790 | 9.930 | 74,899 | -0.18(-1.78%) |
Dec 11, 2009 | 9.960 | 10.27 | 9.710 | 10.11 | 117,115 | +0.15(+1.51%) |
Dec 10, 2009 | 10.04 | 10.27 | 9.900 | 9.960 | 115,439 | -0.07(-0.70%) |
Dec 09, 2009 | 10.52 | 10.52 | 9.750 | 10.03 | 397,005 | +0.57(+6.03%) |
Dec 08, 2009 | 9.250 | 9.580 | 9.090 | 9.460 | 72,392 | +0.19(+2.05%) |
Dec 07, 2009 | 9.110 | 9.340 | 9.020 | 9.270 | 57,338 | +0.19(+2.09%) |
Dec 04, 2009 | 8.890 | 9.170 | 8.670 | 9.080 | 79,605 | +0.31(+3.53%) |
Dec 03, 2009 | 9.320 | 9.380 | 8.710 | 8.770 | 85,586 | -0.54(-5.80%) |
Dec 02, 2009 | 9.090 | 9.400 | 9.030 | 9.310 | 82,238 | +0.26(+2.87%) |
Dec 01, 2009 | 8.320 | 9.050 | 8.230 | 9.050 | 137,764 | +0.83(+10.10%) |
Nov 30, 2009 | 8.010 | 8.250 | 7.810 | 8.220 | 83,916 | +0.32(+4.05%) |
Nov 27, 2009 | 7.850 | 8.070 | 7.850 | 7.900 | 36,220 | -0.11(-1.37%) |
Nov 25, 2009 | 8.270 | 8.270 | 8.000 | 8.010 | 34,948 | -0.22(-2.67%) |
Nov 24, 2009 | 8.270 | 8.330 | 8.080 | 8.230 | 53,159 | -0.06(-0.72%) |
Nov 23, 2009 | 8.300 | 8.450 | 8.250 | 8.290 | 45,165 | +0.08(+0.97%) |
Nov 20, 2009 | 8.130 | 8.380 | 8.100 | 8.210 | 48,100 | +0.05(+0.61%) |
Nov 19, 2009 | 8.420 | 8.440 | 8.150 | 8.160 | 39,409 | -0.31(-3.66%) |
Nov 18, 2009 | 8.500 | 8.590 | 8.350 | 8.470 | 46,947 | -0.05(-0.59%) |
Nov 17, 2009 | 8.250 | 8.720 | 8.250 | 8.520 | 264,294 | +0.21(+2.53%) |
Nov 16, 2009 | 8.230 | 8.310 | 8.210 | 8.310 | 42,339 | +0.14(+1.71%) |
Nov 13, 2009 | 8.125 | 8.220 | 8.050 | 8.170 | 36,763 | +0.04(+0.49%) |
Nov 12, 2009 | 8.350 | 8.350 | 8.100 | 8.130 | 53,474 | -0.12(-1.45%) |
Nov 11, 2009 | 8.400 | 8.460 | 8.200 | 8.250 | 56,434 | -0.08(-0.96%) |
Nov 10, 2009 | 8.590 | 8.610 | 8.330 | 8.330 | 176,607 | -0.31(-3.59%) |
Nov 09, 2009 | 8.860 | 8.860 | 8.572 | 8.640 | 55,961 | -0.11(-1.26%) |
Nov 06, 2009 | 8.620 | 8.780 | 8.620 | 8.750 | 25,658 | +0.05(+0.57%) |
Nov 05, 2009 | 8.660 | 8.810 | 8.640 | 8.700 | 91,646 | +0.06(+0.69%) |
Nov 04, 2009 | 9.030 | 9.130 | 8.580 | 8.640 | 100,019 | -0.38(-4.21%) |
Nov 03, 2009 | 8.940 | 9.180 | 8.800 | 9.020 | 52,106 | +0.00(+0.00%) |