Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.46 | 10.47 | 10.19 | 10.24 | 56,487 | -0.20(-1.94%) |
Jan 28, 2010 | 10.61 | 10.61 | 10.30 | 10.44 | 61,974 | -0.13(-1.21%) |
Jan 27, 2010 | 10.55 | 10.61 | 10.48 | 10.57 | 250,655 | -0.05(-0.49%) |
Jan 26, 2010 | 10.67 | 10.73 | 10.54 | 10.62 | 61,952 | -0.10(-0.91%) |
Jan 25, 2010 | 10.74 | 10.78 | 10.66 | 10.72 | 76,372 | +0.18(+1.71%) |
Jan 22, 2010 | 10.70 | 10.74 | 10.50 | 10.54 | 132,614 | -0.24(-2.25%) |
Jan 21, 2010 | 11.03 | 11.03 | 10.76 | 10.78 | 78,328 | -0.36(-3.20%) |
Jan 20, 2010 | 11.27 | 11.27 | 11.02 | 11.14 | 77,212 | -0.39(-3.38%) |
Jan 19, 2010 | 11.40 | 11.55 | 11.37 | 11.53 | 126,373 | +0.00(+0.00%) |
Jan 15, 2010 | 11.66 | 11.53 | 11.53 | 11.53 | 85,449 | -0.20(-1.66%) |
Jan 14, 2010 | 11.82 | 11.82 | 11.71 | 11.72 | 132,744 | -0.11(-0.93%) |
Jan 13, 2010 | 11.82 | 11.90 | 11.74 | 11.83 | 117,053 | +0.08(+0.68%) |
Jan 12, 2010 | 11.90 | 11.90 | 11.72 | 11.75 | 282,998 | -0.26(-2.17%) |
Jan 11, 2010 | 11.99 | 12.03 | 11.90 | 12.02 | 181,035 | +0.19(+1.57%) |
Jan 08, 2010 | 11.70 | 11.85 | 11.67 | 11.83 | 100,517 | +0.21(+1.81%) |
Jan 07, 2010 | 11.55 | 11.62 | 11.52 | 11.62 | 95,356 | +0.07(+0.58%) |
Jan 06, 2010 | 11.52 | 11.60 | 11.48 | 11.55 | 84,868 | +0.02(+0.20%) |
Jan 05, 2010 | 11.53 | 11.61 | 11.45 | 11.53 | 70,963 | +0.06(+0.52%) |
Jan 04, 2010 | 11.39 | 11.55 | 11.39 | 11.47 | 101,594 | +0.20(+1.80%) |
Dec 31, 2009 | 11.31 | 11.27 | 11.27 | 11.27 | 49,590 | -0.04(-0.40%) |
Dec 30, 2009 | 11.30 | 11.31 | 11.18 | 11.31 | 98,289 | +0.03(+0.27%) |
Dec 29, 2009 | 11.32 | 11.36 | 11.18 | 11.28 | 95,991 | -0.02(-0.20%) |
Dec 28, 2009 | 11.36 | 11.43 | 11.16 | 11.30 | 715,124 | +0.04(+0.33%) |
Dec 24, 2009 | 11.31 | 11.31 | 11.10 | 11.27 | 115,939 | +0.05(+0.40%) |
Dec 23, 2009 | 11.17 | 11.25 | 11.10 | 11.22 | 646,615 | -0.01(-0.07%) |
Dec 22, 2009 | 11.20 | 11.23 | 11.06 | 11.23 | 70,779 | -0.11(-0.99%) |
Dec 21, 2009 | 11.26 | 11.34 | 11.24 | 11.34 | 51,369 | +0.02(+0.13%) |
Dec 18, 2009 | 11.33 | 11.33 | 11.16 | 11.33 | 30,052 | +0.01(+0.07%) |
Dec 17, 2009 | 11.37 | 11.37 | 11.26 | 11.32 | 45,090 | -0.16(-1.44%) |
Dec 16, 2009 | 11.48 | 11.60 | 11.46 | 11.48 | 51,756 | -0.04(-0.39%) |
Dec 15, 2009 | 11.42 | 11.55 | 11.42 | 11.53 | 39,436 | -0.04(-0.39%) |
Dec 14, 2009 | 11.57 | 11.62 | 11.51 | 11.57 | 86,352 | +0.06(+0.56%) |
Dec 11, 2009 | 11.45 | 11.55 | 11.44 | 11.51 | 39,633 | +0.03(+0.29%) |
Dec 10, 2009 | 11.50 | 11.51 | 11.44 | 11.48 | 25,233 | +0.04(+0.33%) |
Dec 09, 2009 | 11.45 | 11.45 | 11.28 | 11.44 | 26,584 | -0.06(-0.52%) |
Dec 08, 2009 | 11.57 | 11.57 | 11.44 | 11.50 | 37,607 | -0.14(-1.17%) |
Dec 07, 2009 | 11.69 | 11.74 | 11.61 | 11.64 | 28,523 | +0.04(+0.34%) |
Dec 04, 2009 | 11.64 | 11.72 | 11.50 | 11.60 | 44,209 | +0.02(+0.19%) |
Dec 03, 2009 | 11.66 | 11.74 | 11.57 | 11.57 | 122,274 | -0.10(-0.84%) |
Dec 02, 2009 | 11.66 | 11.73 | 11.63 | 11.67 | 52,074 | +0.04(+0.39%) |
Dec 01, 2009 | 11.67 | 11.70 | 11.60 | 11.63 | 36,256 | +0.15(+1.31%) |
Nov 30, 2009 | 11.36 | 11.49 | 11.36 | 11.48 | 19,813 | +0.08(+0.72%) |
Nov 27, 2009 | 11.27 | 11.49 | 11.24 | 11.39 | 14,230 | -0.29(-2.44%) |
Nov 25, 2009 | 11.63 | 11.72 | 11.63 | 11.68 | 22,998 | +0.06(+0.52%) |
Nov 24, 2009 | 11.66 | 11.68 | 11.57 | 11.62 | 28,257 | +0.00(+0.03%) |
Nov 23, 2009 | 11.67 | 11.74 | 11.59 | 11.62 | 29,502 | +0.06(+0.55%) |
Nov 20, 2009 | 11.51 | 11.56 | 11.41 | 11.55 | 34,309 | -0.19(-1.60%) |
Nov 19, 2009 | 11.63 | 11.74 | 11.46 | 11.74 | 57,244 | -0.14(-1.20%) |
Nov 18, 2009 | 11.79 | 11.88 | 11.72 | 11.88 | 30,425 | +0.04(+0.38%) |
Nov 17, 2009 | 11.69 | 11.84 | 11.68 | 11.84 | 36,713 | +0.03(+0.25%) |
Nov 16, 2009 | 11.81 | 11.91 | 11.69 | 11.81 | 36,772 | +0.11(+0.90%) |
Nov 13, 2009 | 11.70 | 11.83 | 11.66 | 11.70 | 91,107 | +0.01(+0.08%) |
Nov 12, 2009 | 11.81 | 11.89 | 11.68 | 11.69 | 47,337 | -0.26(-2.15%) |
Nov 11, 2009 | 12.00 | 12.08 | 11.92 | 11.95 | 46,882 | -0.04(-0.31%) |
Nov 10, 2009 | 11.90 | 11.99 | 11.90 | 11.99 | 28,123 | -0.05(-0.44%) |
Nov 09, 2009 | 11.93 | 12.13 | 11.90 | 12.04 | 33,893 | +0.27(+2.29%) |
Nov 06, 2009 | 11.78 | 11.78 | 11.66 | 11.77 | 43,264 | +0.07(+0.58%) |
Nov 05, 2009 | 11.66 | 11.75 | 11.62 | 11.70 | 26,783 | +0.19(+1.63%) |
Nov 04, 2009 | 11.57 | 11.69 | 11.48 | 11.51 | 26,939 | +0.10(+0.85%) |
Nov 03, 2009 | 11.27 | 11.47 | 11.23 | 11.42 | 53,102 | +0.10(+0.86%) |