Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.39 | 10.45 | 10.21 | 10.24 | 129,682 | -0.09(-0.85%) |
Jan 28, 2010 | 10.48 | 10.49 | 10.31 | 10.32 | 134,385 | -0.11(-1.06%) |
Jan 27, 2010 | 10.21 | 10.45 | 10.18 | 10.44 | 90,644 | +0.20(+2.00%) |
Jan 26, 2010 | 10.40 | 10.40 | 10.18 | 10.23 | 204,401 | -0.16(-1.57%) |
Jan 25, 2010 | 10.35 | 10.47 | 10.35 | 10.40 | 139,141 | +0.10(+0.96%) |
Jan 22, 2010 | 10.37 | 10.43 | 10.22 | 10.30 | 155,417 | -0.07(-0.68%) |
Jan 21, 2010 | 10.24 | 10.40 | 10.22 | 10.37 | 159,392 | +0.18(+1.72%) |
Jan 20, 2010 | 10.32 | 10.36 | 9.998 | 10.19 | 87,898 | -0.19(-1.80%) |
Jan 19, 2010 | 10.05 | 10.38 | 9.963 | 10.38 | 226,771 | +0.46(+4.65%) |
Jan 15, 2010 | 9.940 | 9.916 | 9.916 | 9.916 | 176,714 | +0.01(+0.06%) |
Jan 14, 2010 | 9.817 | 9.928 | 9.817 | 9.910 | 98,292 | +0.08(+0.83%) |
Jan 13, 2010 | 9.607 | 9.858 | 9.502 | 9.829 | 110,799 | +0.23(+2.37%) |
Jan 12, 2010 | 9.455 | 9.770 | 9.455 | 9.601 | 130,234 | +0.05(+0.55%) |
Jan 11, 2010 | 9.799 | 9.799 | 9.373 | 9.548 | 110,925 | -0.16(-1.68%) |
Jan 08, 2010 | 9.344 | 9.723 | 9.344 | 9.712 | 68,517 | +0.31(+3.29%) |
Jan 07, 2010 | 9.367 | 9.437 | 9.280 | 9.402 | 93,002 | +0.08(+0.81%) |
Jan 06, 2010 | 9.315 | 9.420 | 9.180 | 9.326 | 94,781 | -0.02(-0.25%) |
Jan 05, 2010 | 9.291 | 9.437 | 9.210 | 9.350 | 80,562 | +0.02(+0.19%) |
Jan 04, 2010 | 9.303 | 9.426 | 9.122 | 9.332 | 105,496 | +0.16(+1.72%) |
Dec 31, 2009 | 9.367 | 9.175 | 9.175 | 9.175 | 59,932 | -0.19(-2.06%) |
Dec 30, 2009 | 9.256 | 9.461 | 9.250 | 9.367 | 76,360 | +0.05(+0.50%) |
Dec 29, 2009 | 9.338 | 9.408 | 9.285 | 9.321 | 44,670 | +0.03(+0.31%) |
Dec 28, 2009 | 9.426 | 9.461 | 9.116 | 9.291 | 65,988 | -0.13(-1.36%) |
Dec 24, 2009 | 9.402 | 9.443 | 9.402 | 9.420 | 7,779 | +0.08(+0.81%) |
Dec 23, 2009 | 9.280 | 9.373 | 9.221 | 9.344 | 54,267 | +0.15(+1.65%) |
Dec 22, 2009 | 9.332 | 9.379 | 9.075 | 9.192 | 97,656 | -0.15(-1.62%) |
Dec 21, 2009 | 9.221 | 9.490 | 9.204 | 9.344 | 89,052 | +0.19(+2.11%) |
Dec 18, 2009 | 9.233 | 9.291 | 8.848 | 9.151 | 250,958 | +0.00(+0.00%) |
Dec 17, 2009 | 9.431 | 9.467 | 9.122 | 9.151 | 81,543 | -0.37(-3.86%) |
Dec 16, 2009 | 9.548 | 9.566 | 9.326 | 9.519 | 122,979 | +0.07(+0.74%) |
Dec 15, 2009 | 9.560 | 9.577 | 9.245 | 9.449 | 206,045 | -0.16(-1.70%) |
Dec 14, 2009 | 9.464 | 9.613 | 9.455 | 9.613 | 69,314 | +0.18(+1.86%) |
Dec 11, 2009 | 9.303 | 9.472 | 9.256 | 9.437 | 105,441 | +0.20(+2.21%) |
Dec 10, 2009 | 9.309 | 9.525 | 9.198 | 9.233 | 188,324 | -0.01(-0.13%) |
Dec 09, 2009 | 9.250 | 9.309 | 9.186 | 9.245 | 137,083 | -0.01(-0.06%) |
Dec 08, 2009 | 9.245 | 9.379 | 9.075 | 9.250 | 170,462 | -0.02(-0.25%) |
Dec 07, 2009 | 9.280 | 9.350 | 9.204 | 9.274 | 95,504 | -0.02(-0.25%) |
Dec 04, 2009 | 9.064 | 9.344 | 8.964 | 9.297 | 190,217 | +0.40(+4.53%) |
Dec 03, 2009 | 8.912 | 9.046 | 8.848 | 8.894 | 179,099 | -0.02(-0.20%) |
Dec 02, 2009 | 9.104 | 9.175 | 8.830 | 8.912 | 131,280 | -0.16(-1.74%) |
Dec 01, 2009 | 9.093 | 9.134 | 8.912 | 9.069 | 109,338 | +0.08(+0.84%) |
Nov 30, 2009 | 8.818 | 9.040 | 8.567 | 8.993 | 179,127 | +0.18(+1.99%) |
Nov 27, 2009 | 8.696 | 8.883 | 8.585 | 8.818 | 104,023 | -0.32(-3.51%) |
Nov 25, 2009 | 9.169 | 9.210 | 9.099 | 9.139 | 64,795 | -0.01(-0.13%) |
Nov 24, 2009 | 8.999 | 9.227 | 8.906 | 9.151 | 111,641 | +0.13(+1.49%) |
Nov 23, 2009 | 8.970 | 9.139 | 8.941 | 9.017 | 158,429 | +0.18(+2.05%) |
Nov 20, 2009 | 8.853 | 8.853 | 8.731 | 8.836 | 117,646 | +0.00(+0.00%) |
Nov 19, 2009 | 8.883 | 8.912 | 8.731 | 8.836 | 218,497 | +0.09(+1.00%) |
Nov 18, 2009 | 8.649 | 8.766 | 8.585 | 8.748 | 135,268 | +0.13(+1.49%) |
Nov 17, 2009 | 8.351 | 8.637 | 8.351 | 8.620 | 231,947 | +0.27(+3.22%) |
Nov 16, 2009 | 8.316 | 8.497 | 8.316 | 8.351 | 93,583 | +0.11(+1.27%) |
Nov 13, 2009 | 8.246 | 8.252 | 8.158 | 8.246 | 105,365 | +0.01(+0.07%) |
Nov 12, 2009 | 8.304 | 8.339 | 8.193 | 8.240 | 115,525 | -0.08(-0.91%) |
Nov 11, 2009 | 8.246 | 8.684 | 7.972 | 8.316 | 318,637 | +0.12(+1.42%) |
Nov 10, 2009 | 8.199 | 8.322 | 8.001 | 8.199 | 82,995 | -0.06(-0.71%) |
Nov 09, 2009 | 7.948 | 8.299 | 7.907 | 8.258 | 259,018 | +0.35(+4.43%) |
Nov 06, 2009 | 7.744 | 7.925 | 7.720 | 7.907 | 79,586 | +0.11(+1.35%) |
Nov 05, 2009 | 7.580 | 7.802 | 7.569 | 7.802 | 79,333 | +0.26(+3.49%) |
Nov 04, 2009 | 7.726 | 7.814 | 7.516 | 7.539 | 107,932 | -0.16(-2.05%) |
Nov 03, 2009 | 7.557 | 7.732 | 7.510 | 7.697 | 113,494 | +0.09(+1.23%) |