Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.27 | 10.37 | 10.17 | 10.21 | 833,481 | +0.09(+0.86%) |
Jan 28, 2010 | 10.25 | 10.35 | 10.12 | 10.12 | 639,795 | -0.07(-0.68%) |
Jan 27, 2010 | 10.05 | 10.21 | 9.885 | 10.19 | 590,453 | +0.20(+1.96%) |
Jan 26, 2010 | 10.05 | 10.32 | 9.941 | 9.998 | 632,638 | -0.07(-0.65%) |
Jan 25, 2010 | 10.19 | 10.20 | 9.985 | 10.06 | 418,382 | +0.02(+0.17%) |
Jan 22, 2010 | 10.25 | 10.37 | 9.963 | 10.05 | 561,098 | -0.30(-2.86%) |
Jan 21, 2010 | 10.48 | 10.56 | 10.21 | 10.34 | 666,038 | -0.11(-1.04%) |
Jan 20, 2010 | 10.48 | 10.53 | 10.30 | 10.45 | 766,726 | -0.08(-0.78%) |
Jan 19, 2010 | 10.26 | 10.58 | 10.17 | 10.53 | 582,401 | +0.27(+2.67%) |
Jan 15, 2010 | 10.50 | 10.26 | 10.26 | 10.26 | 571,916 | -0.33(-3.08%) |
Jan 14, 2010 | 10.61 | 10.65 | 10.48 | 10.58 | 495,027 | -0.02(-0.21%) |
Jan 13, 2010 | 10.32 | 10.62 | 10.32 | 10.61 | 896,596 | +0.35(+3.43%) |
Jan 12, 2010 | 10.32 | 10.51 | 10.20 | 10.25 | 669,215 | -0.15(-1.42%) |
Jan 11, 2010 | 10.36 | 10.43 | 10.27 | 10.40 | 981,999 | +0.05(+0.50%) |
Jan 08, 2010 | 10.31 | 10.46 | 10.25 | 10.35 | 1,312,781 | -0.10(-1.00%) |
Jan 07, 2010 | 10.26 | 10.49 | 10.07 | 10.45 | 1,262,303 | -0.11(-1.03%) |
Jan 06, 2010 | 10.64 | 10.64 | 10.47 | 10.56 | 986,610 | -0.08(-0.73%) |
Jan 05, 2010 | 10.68 | 10.70 | 10.47 | 10.64 | 1,036,253 | -0.03(-0.24%) |
Jan 04, 2010 | 10.57 | 10.69 | 10.50 | 10.67 | 1,457,283 | +0.23(+2.25%) |
Dec 31, 2009 | 10.33 | 10.43 | 10.43 | 10.43 | 1,224,351 | +0.10(+0.92%) |
Dec 30, 2009 | 10.25 | 10.36 | 10.25 | 10.34 | 403,492 | +0.07(+0.72%) |
Dec 29, 2009 | 10.17 | 10.33 | 10.11 | 10.26 | 612,587 | +0.09(+0.90%) |
Dec 28, 2009 | 9.928 | 10.17 | 9.902 | 10.17 | 828,884 | +0.22(+2.23%) |
Dec 24, 2009 | 9.950 | 9.993 | 9.889 | 9.950 | 197,488 | +0.05(+0.53%) |
Dec 23, 2009 | 9.941 | 9.985 | 9.815 | 9.898 | 684,228 | -0.03(-0.31%) |
Dec 22, 2009 | 9.832 | 9.980 | 9.815 | 9.928 | 667,163 | +0.04(+0.44%) |
Dec 21, 2009 | 9.859 | 10.04 | 9.780 | 9.885 | 803,693 | +0.02(+0.22%) |
Dec 18, 2009 | 9.798 | 9.867 | 9.719 | 9.863 | 1,018,967 | +0.10(+1.07%) |
Dec 17, 2009 | 9.906 | 9.906 | 9.741 | 9.759 | 589,264 | -0.27(-2.65%) |
Dec 16, 2009 | 9.941 | 10.09 | 9.859 | 10.02 | 588,371 | +0.12(+1.23%) |
Dec 15, 2009 | 10.04 | 10.06 | 9.872 | 9.902 | 704,238 | -0.14(-1.39%) |
Dec 14, 2009 | 10.02 | 10.08 | 9.963 | 10.04 | 857,441 | +0.13(+1.36%) |
Dec 11, 2009 | 9.850 | 9.924 | 9.741 | 9.906 | 557,873 | +0.09(+0.93%) |
Dec 10, 2009 | 9.759 | 9.863 | 9.580 | 9.815 | 1,297,869 | +0.17(+1.71%) |
Dec 09, 2009 | 9.685 | 9.685 | 9.519 | 9.650 | 1,088,625 | -0.01(-0.13%) |
Dec 08, 2009 | 9.706 | 9.715 | 9.541 | 9.663 | 1,276,711 | -0.12(-1.24%) |
Dec 07, 2009 | 9.845 | 9.974 | 9.763 | 9.785 | 774,605 | -0.10(-1.05%) |
Dec 04, 2009 | 9.880 | 10.000 | 9.741 | 9.889 | 1,071,774 | +0.18(+1.84%) |
Dec 03, 2009 | 9.967 | 9.980 | 9.698 | 9.711 | 1,340,393 | -0.22(-2.19%) |
Dec 02, 2009 | 9.859 | 9.989 | 9.859 | 9.928 | 734,198 | +0.03(+0.35%) |
Dec 01, 2009 | 9.985 | 9.985 | 9.789 | 9.893 | 1,158,148 | +0.00(+0.04%) |
Nov 30, 2009 | 9.954 | 10.05 | 9.715 | 9.889 | 1,957,574 | -0.07(-0.70%) |
Nov 27, 2009 | 10.04 | 10.13 | 9.945 | 9.959 | 556,051 | -0.37(-3.62%) |
Nov 25, 2009 | 10.39 | 10.44 | 10.29 | 10.33 | 752,087 | -0.07(-0.71%) |
Nov 24, 2009 | 10.35 | 10.44 | 10.29 | 10.41 | 1,598,160 | -0.01(-0.08%) |
Nov 23, 2009 | 10.43 | 10.56 | 10.32 | 10.41 | 1,043,155 | +0.17(+1.65%) |
Nov 20, 2009 | 10.24 | 10.33 | 10.09 | 10.25 | 1,143,965 | +0.02(+0.17%) |
Nov 19, 2009 | 10.19 | 10.46 | 10.15 | 10.23 | 2,848,328 | +0.34(+3.43%) |
Nov 18, 2009 | 9.759 | 9.950 | 9.693 | 9.889 | 1,356,485 | +0.16(+1.61%) |
Nov 17, 2009 | 9.637 | 9.776 | 9.632 | 9.732 | 1,289,146 | +0.10(+0.99%) |
Nov 16, 2009 | 9.724 | 9.724 | 9.546 | 9.637 | 1,663,129 | +0.07(+0.73%) |
Nov 13, 2009 | 9.659 | 9.737 | 9.511 | 9.567 | 1,037,848 | -0.00(-0.05%) |
Nov 12, 2009 | 9.589 | 9.693 | 9.454 | 9.572 | 834,530 | -0.07(-0.72%) |
Nov 11, 2009 | 9.563 | 9.763 | 9.502 | 9.641 | 918,815 | +0.12(+1.28%) |
Nov 10, 2009 | 9.328 | 9.554 | 9.311 | 9.519 | 1,304,881 | +0.22(+2.34%) |
Nov 09, 2009 | 9.180 | 9.363 | 9.137 | 9.302 | 1,492,604 | +0.17(+1.90%) |
Nov 06, 2009 | 9.080 | 9.207 | 8.902 | 9.128 | 1,169,862 | +0.07(+0.77%) |
Nov 05, 2009 | 9.211 | 9.228 | 9.033 | 9.059 | 1,787,419 | -0.03(-0.33%) |
Nov 04, 2009 | 9.511 | 9.546 | 9.041 | 9.089 | 2,133,347 | -0.37(-3.95%) |
Nov 03, 2009 | 9.463 | 9.506 | 9.102 | 9.463 | 2,461,663 | -0.18(-1.89%) |