Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.51 | 10.75 | 10.30 | 10.32 | 423,918 | -0.14(-1.34%) |
Jan 28, 2010 | 10.86 | 10.86 | 10.33 | 10.46 | 522,230 | -0.42(-3.86%) |
Jan 27, 2010 | 10.28 | 10.88 | 10.28 | 10.88 | 636,518 | +0.58(+5.63%) |
Jan 26, 2010 | 10.41 | 10.49 | 10.26 | 10.30 | 277,255 | -0.17(-1.62%) |
Jan 25, 2010 | 10.71 | 10.76 | 10.26 | 10.47 | 704,262 | -0.19(-1.78%) |
Jan 22, 2010 | 10.40 | 11.10 | 10.40 | 10.66 | 1,086,985 | +0.23(+2.21%) |
Jan 21, 2010 | 10.50 | 10.62 | 10.38 | 10.43 | 887,269 | -0.03(-0.29%) |
Jan 20, 2010 | 10.69 | 10.78 | 10.21 | 10.46 | 752,277 | -0.33(-3.06%) |
Jan 19, 2010 | 10.30 | 10.81 | 10.27 | 10.79 | 511,399 | +0.49(+4.76%) |
Jan 15, 2010 | 10.72 | 10.30 | 10.30 | 10.30 | 587,200 | -0.37(-3.47%) |
Jan 14, 2010 | 10.60 | 10.79 | 10.59 | 10.67 | 176,991 | +0.01(+0.09%) |
Jan 13, 2010 | 10.38 | 10.74 | 10.34 | 10.66 | 308,993 | +0.34(+3.29%) |
Jan 12, 2010 | 10.51 | 10.61 | 10.22 | 10.32 | 494,018 | -0.28(-2.64%) |
Jan 11, 2010 | 10.83 | 10.87 | 10.54 | 10.60 | 557,766 | -0.22(-2.03%) |
Jan 08, 2010 | 10.75 | 10.95 | 10.69 | 10.82 | 427,205 | +0.06(+0.56%) |
Jan 07, 2010 | 10.85 | 10.94 | 10.57 | 10.76 | 469,163 | -0.06(-0.55%) |
Jan 06, 2010 | 10.56 | 10.95 | 10.56 | 10.82 | 548,074 | +0.29(+2.75%) |
Jan 05, 2010 | 10.55 | 10.65 | 10.39 | 10.53 | 416,534 | -0.01(-0.09%) |
Jan 04, 2010 | 10.24 | 10.55 | 10.20 | 10.54 | 497,720 | +0.38(+3.74%) |
Dec 31, 2009 | 10.34 | 10.16 | 10.16 | 10.16 | 389,800 | -0.23(-2.21%) |
Dec 30, 2009 | 10.40 | 10.58 | 10.00 | 10.39 | 486,861 | -0.06(-0.57%) |
Dec 29, 2009 | 10.38 | 10.50 | 10.31 | 10.45 | 659,768 | +0.12(+1.16%) |
Dec 28, 2009 | 10.28 | 10.37 | 10.08 | 10.33 | 365,010 | +0.08(+0.78%) |
Dec 24, 2009 | 10.30 | 10.30 | 10.00 | 10.25 | 128,677 | -0.05(-0.49%) |
Dec 23, 2009 | 10.00 | 10.41 | 9.840 | 10.30 | 689,181 | +0.35(+3.52%) |
Dec 22, 2009 | 9.740 | 9.990 | 9.700 | 9.950 | 484,435 | +0.30(+3.11%) |
Dec 21, 2009 | 9.350 | 9.690 | 9.350 | 9.650 | 573,997 | +0.48(+5.23%) |
Dec 18, 2009 | 9.210 | 9.450 | 9.060 | 9.170 | 2,185,252 | +0.05(+0.55%) |
Dec 17, 2009 | 9.120 | 9.200 | 8.970 | 9.120 | 699,523 | -0.07(-0.76%) |
Dec 16, 2009 | 8.880 | 9.260 | 8.800 | 9.190 | 1,354,125 | +0.39(+4.43%) |
Dec 15, 2009 | 9.160 | 9.290 | 8.750 | 8.800 | 1,954,440 | -0.14(-1.57%) |
Dec 14, 2009 | 8.840 | 8.990 | 8.730 | 8.940 | 524,792 | +0.20(+2.29%) |
Dec 11, 2009 | 8.270 | 8.810 | 8.260 | 8.740 | 1,754,362 | -0.24(-2.67%) |
Dec 10, 2009 | 9.120 | 9.220 | 8.890 | 8.980 | 593,053 | -0.14(-1.54%) |
Dec 09, 2009 | 9.280 | 9.280 | 9.000 | 9.120 | 625,666 | -0.13(-1.41%) |
Dec 08, 2009 | 9.340 | 9.440 | 9.170 | 9.250 | 512,111 | -0.17(-1.80%) |
Dec 07, 2009 | 9.450 | 9.580 | 9.300 | 9.420 | 366,207 | +0.00(+0.00%) |
Dec 04, 2009 | 9.680 | 9.750 | 9.280 | 9.420 | 828,067 | -0.10(-1.05%) |
Dec 03, 2009 | 9.780 | 9.940 | 9.500 | 9.520 | 921,089 | -0.20(-2.06%) |
Dec 02, 2009 | 9.680 | 9.979 | 9.600 | 9.720 | 687,248 | +0.02(+0.21%) |
Dec 01, 2009 | 9.370 | 9.830 | 9.220 | 9.700 | 1,470,357 | +0.42(+4.53%) |
Nov 30, 2009 | 9.260 | 9.390 | 9.050 | 9.280 | 1,102,911 | -0.11(-1.17%) |
Nov 27, 2009 | 9.350 | 9.630 | 9.260 | 9.390 | 291,241 | -0.24(-2.49%) |
Nov 25, 2009 | 9.400 | 9.700 | 9.400 | 9.630 | 274,479 | +0.29(+3.10%) |
Nov 24, 2009 | 9.420 | 9.420 | 9.180 | 9.340 | 196,255 | -0.06(-0.64%) |
Nov 23, 2009 | 9.400 | 9.600 | 9.180 | 9.400 | 746,470 | +0.10(+1.08%) |
Nov 20, 2009 | 9.260 | 9.470 | 9.130 | 9.300 | 323,938 | -0.04(-0.43%) |
Nov 19, 2009 | 9.120 | 9.450 | 9.000 | 9.340 | 824,717 | +0.14(+1.52%) |
Nov 18, 2009 | 9.460 | 9.550 | 9.030 | 9.200 | 1,141,323 | -0.25(-2.65%) |
Nov 17, 2009 | 9.810 | 9.840 | 9.315 | 9.450 | 640,005 | -0.37(-3.77%) |
Nov 16, 2009 | 9.460 | 9.850 | 9.428 | 9.820 | 381,046 | +0.45(+4.80%) |
Nov 13, 2009 | 9.360 | 9.480 | 9.150 | 9.370 | 289,346 | -0.03(-0.32%) |
Nov 12, 2009 | 9.800 | 9.840 | 9.385 | 9.400 | 355,263 | -0.44(-4.47%) |
Nov 11, 2009 | 9.430 | 9.880 | 9.210 | 9.840 | 613,936 | +0.50(+5.35%) |
Nov 10, 2009 | 9.700 | 9.810 | 9.300 | 9.340 | 458,543 | -0.38(-3.91%) |
Nov 09, 2009 | 9.540 | 9.850 | 9.520 | 9.720 | 395,988 | +0.27(+2.86%) |
Nov 06, 2009 | 9.440 | 9.710 | 9.240 | 9.450 | 537,205 | -0.07(-0.74%) |
Nov 05, 2009 | 9.040 | 9.590 | 8.990 | 9.520 | 472,606 | +0.57(+6.37%) |
Nov 04, 2009 | 9.310 | 9.380 | 8.900 | 8.950 | 596,685 | -0.35(-3.76%) |
Nov 03, 2009 | 9.110 | 9.470 | 9.100 | 9.300 | 493,234 | +0.16(+1.75%) |