Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.68 | 11.75 | 11.03 | 11.09 | 200,239 | -0.49(-4.23%) |
Jan 28, 2010 | 11.53 | 11.72 | 11.44 | 11.58 | 173,359 | +0.14(+1.22%) |
Jan 27, 2010 | 11.57 | 11.79 | 11.35 | 11.44 | 147,628 | -0.17(-1.42%) |
Jan 26, 2010 | 11.39 | 11.77 | 11.30 | 11.61 | 129,171 | +0.11(+0.91%) |
Jan 25, 2010 | 11.74 | 11.87 | 11.41 | 11.50 | 114,152 | -0.10(-0.86%) |
Jan 22, 2010 | 11.99 | 12.13 | 11.56 | 11.60 | 171,116 | -0.35(-2.93%) |
Jan 21, 2010 | 12.29 | 12.38 | 11.94 | 11.95 | 234,169 | -0.33(-2.69%) |
Jan 20, 2010 | 12.18 | 12.43 | 12.01 | 12.28 | 470,653 | +0.33(+2.76%) |
Jan 19, 2010 | 11.74 | 12.17 | 11.68 | 11.95 | 262,853 | +0.16(+1.36%) |
Jan 15, 2010 | 11.80 | 11.79 | 11.79 | 11.79 | 241,800 | -0.01(-0.08%) |
Jan 14, 2010 | 11.83 | 11.98 | 11.70 | 11.80 | 376,731 | -0.19(-1.58%) |
Jan 13, 2010 | 12.04 | 12.10 | 11.62 | 11.99 | 296,780 | -0.05(-0.42%) |
Jan 12, 2010 | 12.71 | 13.02 | 12.00 | 12.04 | 367,111 | -0.84(-6.52%) |
Jan 11, 2010 | 12.56 | 12.90 | 12.36 | 12.88 | 206,735 | +0.38(+3.04%) |
Jan 08, 2010 | 12.43 | 12.56 | 12.13 | 12.50 | 158,429 | +0.01(+0.08%) |
Jan 07, 2010 | 12.42 | 12.71 | 12.42 | 12.49 | 223,250 | +0.20(+1.63%) |
Jan 06, 2010 | 12.08 | 12.57 | 12.08 | 12.29 | 403,612 | +0.46(+3.89%) |
Jan 05, 2010 | 11.16 | 11.99 | 11.16 | 11.83 | 263,086 | +0.76(+6.87%) |
Jan 04, 2010 | 10.67 | 11.14 | 10.67 | 11.07 | 176,166 | +0.47(+4.43%) |
Dec 31, 2009 | 10.44 | 10.60 | 10.60 | 10.60 | 137,500 | +0.26(+2.51%) |
Dec 30, 2009 | 10.38 | 10.39 | 10.09 | 10.34 | 99,120 | -0.01(-0.10%) |
Dec 29, 2009 | 9.460 | 10.44 | 9.460 | 10.35 | 381,259 | +0.86(+9.06%) |
Dec 28, 2009 | 9.680 | 9.680 | 9.440 | 9.490 | 64,493 | -0.24(-2.47%) |
Dec 24, 2009 | 9.550 | 9.800 | 9.550 | 9.730 | 41,192 | +0.12(+1.25%) |
Dec 23, 2009 | 9.480 | 9.610 | 9.410 | 9.610 | 85,290 | +0.14(+1.48%) |
Dec 22, 2009 | 9.420 | 9.640 | 9.420 | 9.470 | 49,884 | +0.00(+0.00%) |
Dec 21, 2009 | 9.430 | 9.640 | 9.430 | 9.470 | 34,038 | +0.05(+0.53%) |
Dec 18, 2009 | 9.410 | 9.470 | 9.300 | 9.420 | 56,755 | +0.02(+0.21%) |
Dec 17, 2009 | 9.550 | 9.670 | 9.330 | 9.400 | 52,063 | -0.31(-3.19%) |
Dec 16, 2009 | 9.530 | 9.870 | 9.530 | 9.710 | 59,961 | +0.16(+1.68%) |
Dec 15, 2009 | 9.540 | 9.600 | 9.360 | 9.550 | 63,673 | -0.03(-0.31%) |
Dec 14, 2009 | 9.680 | 9.950 | 9.550 | 9.580 | 53,299 | -0.33(-3.33%) |
Dec 11, 2009 | 9.950 | 9.950 | 9.760 | 9.910 | 44,529 | +0.04(+0.41%) |
Dec 10, 2009 | 9.940 | 9.950 | 9.820 | 9.870 | 49,154 | -0.02(-0.20%) |
Dec 09, 2009 | 9.410 | 9.950 | 9.300 | 9.890 | 169,571 | +0.48(+5.05%) |
Dec 08, 2009 | 9.570 | 9.620 | 9.380 | 9.415 | 49,488 | -0.19(-1.93%) |
Dec 07, 2009 | 9.650 | 9.800 | 9.600 | 9.600 | 55,848 | -0.02(-0.16%) |
Dec 04, 2009 | 9.650 | 9.690 | 9.350 | 9.615 | 76,741 | +0.06(+0.63%) |
Dec 03, 2009 | 9.670 | 9.670 | 9.521 | 9.555 | 36,516 | -0.11(-1.09%) |
Dec 02, 2009 | 9.570 | 9.705 | 9.550 | 9.660 | 92,684 | +0.11(+1.15%) |
Dec 01, 2009 | 9.110 | 9.680 | 9.110 | 9.550 | 183,870 | +0.51(+5.64%) |
Nov 30, 2009 | 8.550 | 9.090 | 8.550 | 9.040 | 170,037 | +0.42(+4.87%) |
Nov 27, 2009 | 8.420 | 8.680 | 8.390 | 8.620 | 62,818 | -0.11(-1.26%) |
Nov 25, 2009 | 8.710 | 8.750 | 8.600 | 8.730 | 61,332 | +0.09(+1.04%) |
Nov 24, 2009 | 8.770 | 8.770 | 8.550 | 8.640 | 56,280 | -0.16(-1.82%) |
Nov 23, 2009 | 8.670 | 8.870 | 8.670 | 8.800 | 65,026 | +0.23(+2.68%) |
Nov 20, 2009 | 8.800 | 8.810 | 8.430 | 8.570 | 108,137 | -0.27(-3.05%) |
Nov 19, 2009 | 9.030 | 9.030 | 8.760 | 8.840 | 64,204 | -0.23(-2.54%) |
Nov 18, 2009 | 9.150 | 9.340 | 9.000 | 9.070 | 63,475 | -0.14(-1.52%) |
Nov 17, 2009 | 9.450 | 9.450 | 9.110 | 9.210 | 85,328 | -0.26(-2.75%) |
Nov 16, 2009 | 9.300 | 9.470 | 9.220 | 9.470 | 92,090 | +0.23(+2.49%) |
Nov 13, 2009 | 9.450 | 9.480 | 9.200 | 9.240 | 63,790 | -0.05(-0.54%) |
Nov 12, 2009 | 9.630 | 9.675 | 9.230 | 9.290 | 69,550 | -0.41(-4.23%) |
Nov 11, 2009 | 9.730 | 9.820 | 9.620 | 9.700 | 59,164 | +0.04(+0.41%) |
Nov 10, 2009 | 9.670 | 9.770 | 9.500 | 9.660 | 146,281 | -0.02(-0.21%) |
Nov 09, 2009 | 9.480 | 9.680 | 9.420 | 9.680 | 145,962 | +0.39(+4.20%) |
Nov 06, 2009 | 9.070 | 9.290 | 9.000 | 9.290 | 109,888 | +0.19(+2.09%) |
Nov 05, 2009 | 8.980 | 9.150 | 8.840 | 9.100 | 146,559 | +0.27(+3.06%) |
Nov 04, 2009 | 8.800 | 9.070 | 8.720 | 8.830 | 240,858 | +0.16(+1.85%) |
Nov 03, 2009 | 8.270 | 8.770 | 8.210 | 8.670 | 167,789 | +0.25(+2.97%) |