Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.520 | 9.720 | 9.280 | 9.510 | 285,255 | +0.01(+0.11%) |
Jan 28, 2010 | 9.700 | 9.870 | 9.151 | 9.500 | 195,754 | -0.14(-1.45%) |
Jan 27, 2010 | 9.780 | 9.840 | 9.500 | 9.640 | 310,041 | -0.23(-2.33%) |
Jan 26, 2010 | 10.06 | 10.35 | 9.860 | 9.870 | 183,504 | -0.27(-2.66%) |
Jan 25, 2010 | 10.03 | 10.37 | 9.950 | 10.14 | 222,491 | +0.22(+2.22%) |
Jan 22, 2010 | 9.970 | 10.45 | 9.780 | 9.920 | 296,738 | -0.06(-0.60%) |
Jan 21, 2010 | 10.59 | 10.83 | 9.950 | 9.980 | 372,039 | -0.56(-5.31%) |
Jan 20, 2010 | 11.18 | 11.28 | 10.28 | 10.54 | 586,441 | -0.82(-7.22%) |
Jan 19, 2010 | 11.45 | 11.45 | 10.90 | 11.36 | 231,235 | -0.04(-0.35%) |
Jan 15, 2010 | 11.95 | 11.40 | 11.40 | 11.40 | 673,800 | -0.50(-4.20%) |
Jan 14, 2010 | 11.83 | 11.93 | 11.54 | 11.90 | 215,667 | +0.01(+0.08%) |
Jan 13, 2010 | 11.65 | 11.92 | 11.30 | 11.89 | 174,469 | +0.36(+3.12%) |
Jan 12, 2010 | 11.70 | 11.89 | 11.42 | 11.53 | 149,243 | -0.31(-2.62%) |
Jan 11, 2010 | 12.04 | 12.04 | 11.66 | 11.84 | 165,656 | -0.11(-0.92%) |
Jan 08, 2010 | 11.91 | 12.17 | 11.80 | 11.95 | 153,528 | -0.03(-0.25%) |
Jan 07, 2010 | 11.98 | 12.13 | 11.60 | 11.98 | 281,740 | -0.06(-0.50%) |
Jan 06, 2010 | 12.50 | 12.59 | 11.81 | 12.04 | 321,090 | -0.46(-3.68%) |
Jan 05, 2010 | 12.36 | 12.70 | 12.29 | 12.50 | 180,679 | +0.14(+1.13%) |
Jan 04, 2010 | 11.98 | 12.41 | 11.98 | 12.36 | 256,918 | +0.52(+4.39%) |
Dec 31, 2009 | 12.23 | 11.84 | 11.84 | 11.84 | 168,700 | -0.40(-3.27%) |
Dec 30, 2009 | 11.96 | 12.40 | 11.90 | 12.24 | 201,247 | +0.14(+1.16%) |
Dec 29, 2009 | 12.39 | 12.52 | 12.04 | 12.10 | 138,707 | -0.30(-2.42%) |
Dec 28, 2009 | 12.50 | 12.69 | 12.14 | 12.40 | 164,981 | -0.04(-0.32%) |
Dec 24, 2009 | 12.30 | 12.49 | 12.19 | 12.44 | 34,847 | +0.19(+1.55%) |
Dec 23, 2009 | 12.42 | 12.46 | 12.04 | 12.25 | 223,096 | -0.07(-0.57%) |
Dec 22, 2009 | 11.90 | 12.37 | 11.67 | 12.32 | 264,662 | +0.53(+4.50%) |
Dec 21, 2009 | 11.63 | 11.94 | 11.52 | 11.79 | 219,668 | +0.25(+2.17%) |
Dec 18, 2009 | 11.31 | 11.64 | 10.88 | 11.54 | 715,352 | +0.25(+2.21%) |
Dec 17, 2009 | 11.20 | 11.33 | 11.09 | 11.29 | 344,174 | -0.07(-0.61%) |
Dec 16, 2009 | 11.31 | 11.39 | 11.19 | 11.36 | 232,330 | +0.19(+1.69%) |
Dec 15, 2009 | 11.38 | 11.47 | 11.09 | 11.17 | 225,399 | -0.30(-2.62%) |
Dec 14, 2009 | 11.41 | 11.51 | 11.11 | 11.47 | 133,530 | +0.13(+1.15%) |
Dec 11, 2009 | 11.71 | 11.82 | 11.27 | 11.34 | 258,085 | -0.22(-1.90%) |
Dec 10, 2009 | 11.28 | 12.01 | 11.20 | 11.56 | 553,538 | +0.35(+3.12%) |
Dec 09, 2009 | 11.04 | 11.23 | 10.59 | 11.21 | 339,273 | +0.16(+1.45%) |
Dec 08, 2009 | 11.20 | 11.37 | 10.87 | 11.05 | 141,777 | -0.27(-2.39%) |
Dec 07, 2009 | 11.15 | 11.34 | 11.02 | 11.32 | 186,142 | +0.22(+1.98%) |
Dec 04, 2009 | 11.31 | 11.49 | 10.91 | 11.10 | 272,486 | +0.22(+2.02%) |
Dec 03, 2009 | 11.43 | 11.50 | 10.84 | 10.88 | 211,079 | -0.44(-3.89%) |
Dec 02, 2009 | 10.90 | 11.50 | 10.84 | 11.32 | 268,262 | +0.40(+3.66%) |
Dec 01, 2009 | 10.84 | 10.99 | 10.53 | 10.92 | 474,620 | +0.29(+2.73%) |
Nov 30, 2009 | 10.58 | 10.66 | 10.11 | 10.63 | 296,004 | -0.02(-0.19%) |
Nov 27, 2009 | 10.34 | 10.97 | 10.17 | 10.65 | 160,224 | -0.33(-3.01%) |
Nov 25, 2009 | 11.30 | 11.30 | 10.90 | 10.98 | 125,000 | -0.25(-2.23%) |
Nov 24, 2009 | 11.54 | 11.54 | 11.00 | 11.23 | 139,188 | -0.26(-2.26%) |
Nov 23, 2009 | 11.58 | 11.90 | 11.35 | 11.49 | 179,931 | +0.16(+1.41%) |
Nov 20, 2009 | 10.93 | 11.38 | 10.87 | 11.33 | 263,129 | +0.30(+2.72%) |
Nov 19, 2009 | 11.30 | 11.46 | 10.72 | 11.03 | 422,390 | -0.56(-4.83%) |
Nov 18, 2009 | 11.22 | 11.96 | 11.06 | 11.59 | 392,122 | +0.34(+3.02%) |
Nov 17, 2009 | 10.80 | 11.28 | 10.73 | 11.25 | 330,885 | +0.32(+2.93%) |
Nov 16, 2009 | 10.93 | 11.38 | 10.77 | 10.93 | 361,676 | +0.20(+1.86%) |
Nov 13, 2009 | 10.59 | 10.80 | 10.43 | 10.73 | 173,305 | +0.28(+2.68%) |
Nov 12, 2009 | 10.78 | 10.99 | 10.40 | 10.45 | 228,501 | -0.34(-3.15%) |
Nov 11, 2009 | 10.13 | 11.06 | 10.13 | 10.79 | 522,471 | +0.80(+8.01%) |
Nov 10, 2009 | 10.17 | 10.30 | 9.760 | 9.990 | 283,186 | -0.26(-2.54%) |
Nov 09, 2009 | 10.22 | 10.47 | 10.06 | 10.25 | 276,504 | +0.17(+1.69%) |
Nov 06, 2009 | 9.750 | 10.23 | 9.600 | 10.08 | 319,847 | +0.10(+1.00%) |
Nov 05, 2009 | 9.660 | 10.09 | 9.660 | 9.980 | 359,286 | +0.46(+4.83%) |
Nov 04, 2009 | 9.870 | 10.08 | 9.490 | 9.520 | 458,303 | -0.23(-2.36%) |
Nov 03, 2009 | 9.080 | 9.840 | 8.800 | 9.750 | 474,946 | +0.52(+5.63%) |