Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.50 | 10.75 | 10.25 | 10.34 | 201,616 | -0.10(-0.96%) |
Jan 28, 2010 | 10.75 | 10.78 | 10.06 | 10.44 | 190,647 | -0.25(-2.34%) |
Jan 27, 2010 | 10.50 | 10.77 | 10.39 | 10.69 | 121,071 | +0.10(+0.94%) |
Jan 26, 2010 | 10.62 | 10.88 | 10.42 | 10.59 | 146,279 | -0.09(-0.84%) |
Jan 25, 2010 | 10.64 | 10.70 | 10.27 | 10.68 | 224,846 | +0.13(+1.23%) |
Jan 22, 2010 | 10.58 | 10.87 | 10.25 | 10.55 | 193,305 | -0.14(-1.31%) |
Jan 21, 2010 | 11.28 | 11.37 | 10.68 | 10.69 | 217,761 | -0.61(-5.40%) |
Jan 20, 2010 | 11.42 | 11.73 | 10.96 | 11.30 | 158,849 | -0.31(-2.67%) |
Jan 19, 2010 | 11.11 | 11.61 | 10.61 | 11.61 | 250,507 | +0.49(+4.41%) |
Jan 15, 2010 | 11.68 | 11.12 | 11.12 | 11.12 | 219,100 | -0.54(-4.63%) |
Jan 14, 2010 | 11.57 | 11.89 | 11.57 | 11.66 | 74,312 | -0.02(-0.17%) |
Jan 13, 2010 | 11.67 | 12.32 | 11.39 | 11.68 | 143,542 | +0.07(+0.60%) |
Jan 12, 2010 | 11.63 | 11.68 | 11.35 | 11.61 | 243,689 | -0.22(-1.86%) |
Jan 11, 2010 | 12.17 | 12.30 | 11.80 | 11.83 | 190,190 | -0.32(-2.63%) |
Jan 08, 2010 | 12.38 | 12.38 | 12.09 | 12.15 | 218,927 | -0.26(-2.10%) |
Jan 07, 2010 | 12.40 | 12.51 | 12.13 | 12.41 | 208,679 | -0.04(-0.32%) |
Jan 06, 2010 | 12.30 | 12.68 | 12.30 | 12.45 | 229,894 | +0.11(+0.89%) |
Jan 05, 2010 | 12.01 | 12.43 | 11.95 | 12.34 | 292,345 | +0.34(+2.83%) |
Jan 04, 2010 | 11.69 | 12.11 | 11.69 | 12.00 | 220,273 | +0.55(+4.80%) |
Dec 31, 2009 | 11.72 | 11.45 | 11.45 | 11.45 | 121,300 | -0.25(-2.14%) |
Dec 30, 2009 | 11.40 | 11.70 | 11.35 | 11.70 | 148,045 | +0.17(+1.47%) |
Dec 29, 2009 | 11.74 | 11.74 | 11.32 | 11.53 | 165,475 | -0.12(-1.03%) |
Dec 28, 2009 | 11.80 | 11.87 | 11.56 | 11.65 | 167,727 | -0.01(-0.09%) |
Dec 24, 2009 | 11.53 | 11.88 | 11.53 | 11.66 | 116,795 | +0.21(+1.83%) |
Dec 23, 2009 | 11.25 | 11.47 | 11.13 | 11.45 | 167,040 | +0.30(+2.69%) |
Dec 22, 2009 | 10.84 | 11.18 | 10.79 | 11.15 | 246,237 | +0.31(+2.86%) |
Dec 21, 2009 | 11.05 | 11.13 | 10.80 | 10.84 | 191,845 | -0.14(-1.28%) |
Dec 18, 2009 | 11.04 | 11.24 | 10.82 | 10.98 | 337,712 | +0.09(+0.83%) |
Dec 17, 2009 | 10.93 | 11.02 | 10.72 | 10.89 | 188,517 | -0.11(-1.00%) |
Dec 16, 2009 | 10.97 | 11.06 | 10.88 | 11.00 | 327,489 | +0.13(+1.20%) |
Dec 15, 2009 | 10.98 | 11.05 | 10.85 | 10.87 | 247,226 | -0.12(-1.09%) |
Dec 14, 2009 | 10.50 | 11.00 | 10.50 | 10.99 | 155,666 | +0.57(+5.47%) |
Dec 11, 2009 | 10.72 | 10.72 | 10.30 | 10.42 | 211,678 | -0.12(-1.14%) |
Dec 10, 2009 | 10.39 | 10.98 | 10.36 | 10.54 | 428,959 | +0.28(+2.73%) |
Dec 09, 2009 | 9.750 | 10.63 | 9.740 | 10.26 | 631,287 | +0.72(+7.55%) |
Dec 08, 2009 | 9.650 | 9.730 | 9.490 | 9.540 | 142,387 | -0.26(-2.65%) |
Dec 07, 2009 | 9.800 | 9.967 | 9.730 | 9.800 | 92,171 | -0.03(-0.31%) |
Dec 04, 2009 | 9.800 | 9.970 | 9.540 | 9.830 | 202,048 | +0.23(+2.40%) |
Dec 03, 2009 | 9.600 | 9.910 | 9.580 | 9.600 | 258,797 | +0.04(+0.42%) |
Dec 02, 2009 | 9.620 | 9.742 | 9.410 | 9.560 | 245,438 | -0.02(-0.21%) |
Dec 01, 2009 | 9.570 | 9.730 | 9.350 | 9.580 | 740,691 | +0.07(+0.74%) |
Nov 30, 2009 | 9.310 | 9.550 | 9.300 | 9.510 | 219,463 | +0.24(+2.59%) |
Nov 27, 2009 | 9.120 | 9.496 | 9.000 | 9.270 | 129,312 | -0.30(-3.13%) |
Nov 25, 2009 | 9.460 | 9.750 | 9.280 | 9.570 | 303,852 | +0.05(+0.53%) |
Nov 24, 2009 | 9.480 | 9.580 | 9.240 | 9.520 | 147,106 | +0.08(+0.85%) |
Nov 23, 2009 | 9.570 | 9.740 | 9.200 | 9.440 | 209,528 | +0.02(+0.21%) |
Nov 20, 2009 | 9.120 | 9.500 | 9.120 | 9.420 | 348,072 | +0.18(+1.95%) |
Nov 19, 2009 | 9.260 | 9.400 | 9.150 | 9.240 | 293,338 | -0.11(-1.18%) |
Nov 18, 2009 | 9.300 | 9.400 | 8.760 | 9.350 | 155,155 | +0.08(+0.86%) |
Nov 17, 2009 | 8.870 | 9.320 | 8.710 | 9.270 | 223,779 | +0.42(+4.75%) |
Nov 16, 2009 | 8.695 | 8.850 | 8.600 | 8.850 | 204,903 | +0.28(+3.27%) |
Nov 13, 2009 | 8.550 | 8.700 | 8.500 | 8.570 | 196,986 | +0.00(+0.00%) |
Nov 12, 2009 | 8.590 | 8.700 | 8.540 | 8.570 | 171,896 | -0.04(-0.46%) |
Nov 11, 2009 | 8.720 | 8.730 | 8.490 | 8.610 | 125,284 | +0.05(+0.58%) |
Nov 10, 2009 | 8.600 | 8.700 | 8.350 | 8.560 | 223,400 | -0.03(-0.35%) |
Nov 09, 2009 | 8.210 | 8.600 | 8.210 | 8.590 | 323,497 | +0.59(+7.37%) |
Nov 06, 2009 | 8.000 | 8.160 | 7.870 | 8.000 | 194,071 | -0.17(-2.08%) |
Nov 05, 2009 | 8.390 | 8.420 | 8.090 | 8.170 | 247,703 | -0.15(-1.80%) |
Nov 04, 2009 | 8.170 | 8.490 | 8.160 | 8.320 | 259,400 | +0.24(+2.97%) |
Nov 03, 2009 | 7.590 | 8.150 | 7.350 | 8.080 | 395,873 | +0.37(+4.80%) |