Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.43 | 10.60 | 10.41 | 10.60 | 16,663 | +0.20(+1.93%) |
Jan 28, 2010 | 10.68 | 10.68 | 10.40 | 10.40 | 18,275 | -0.30(-2.81%) |
Jan 27, 2010 | 10.68 | 10.74 | 10.60 | 10.70 | 6,344 | -0.05(-0.43%) |
Jan 26, 2010 | 10.62 | 10.76 | 10.56 | 10.75 | 16,439 | +0.15(+1.45%) |
Jan 25, 2010 | 10.53 | 10.90 | 10.53 | 10.60 | 38,993 | +0.15(+1.47%) |
Jan 22, 2010 | 10.46 | 10.58 | 10.41 | 10.44 | 20,466 | +0.00(+0.00%) |
Jan 21, 2010 | 10.58 | 10.58 | 10.35 | 10.44 | 22,281 | -0.17(-1.57%) |
Jan 20, 2010 | 10.43 | 10.68 | 10.35 | 10.61 | 26,024 | +0.14(+1.34%) |
Jan 19, 2010 | 10.53 | 10.62 | 10.36 | 10.47 | 21,433 | -0.02(-0.19%) |
Jan 15, 2010 | 10.46 | 10.49 | 10.49 | 10.49 | 21,567 | +0.08(+0.77%) |
Jan 14, 2010 | 10.49 | 10.51 | 10.36 | 10.41 | 29,954 | -0.04(-0.38%) |
Jan 13, 2010 | 10.78 | 10.78 | 10.42 | 10.45 | 43,872 | -0.30(-2.79%) |
Jan 12, 2010 | 10.74 | 11.04 | 10.74 | 10.75 | 19,350 | +0.03(+0.31%) |
Jan 11, 2010 | 10.65 | 10.94 | 10.65 | 10.72 | 44,443 | +0.09(+0.82%) |
Jan 08, 2010 | 10.50 | 10.66 | 10.41 | 10.63 | 28,425 | +0.14(+1.34%) |
Jan 07, 2010 | 10.36 | 10.55 | 10.35 | 10.49 | 15,029 | +0.16(+1.55%) |
Jan 06, 2010 | 10.46 | 10.62 | 10.33 | 10.33 | 19,130 | -0.07(-0.71%) |
Jan 05, 2010 | 10.63 | 10.65 | 10.40 | 10.40 | 10,677 | -0.26(-2.44%) |
Jan 04, 2010 | 10.38 | 10.66 | 10.38 | 10.66 | 7,836 | +0.31(+3.03%) |
Dec 31, 2009 | 10.36 | 10.35 | 10.35 | 10.35 | 25,161 | +0.01(+0.13%) |
Dec 30, 2009 | 10.38 | 10.44 | 10.28 | 10.34 | 12,438 | -0.01(-0.13%) |
Dec 29, 2009 | 10.36 | 10.45 | 10.32 | 10.35 | 7,642 | +0.03(+0.26%) |
Dec 28, 2009 | 10.37 | 10.53 | 10.32 | 10.32 | 40,718 | -0.06(-0.58%) |
Dec 24, 2009 | 10.40 | 10.42 | 10.32 | 10.38 | 3,329 | -0.09(-0.89%) |
Dec 23, 2009 | 10.34 | 10.48 | 10.25 | 10.48 | 14,685 | +0.19(+1.88%) |
Dec 22, 2009 | 10.36 | 10.38 | 10.26 | 10.28 | 18,721 | -0.08(-0.77%) |
Dec 21, 2009 | 10.32 | 10.42 | 10.19 | 10.36 | 56,835 | +0.03(+0.32%) |
Dec 18, 2009 | 10.35 | 10.40 | 10.28 | 10.33 | 54,659 | +0.05(+0.46%) |
Dec 17, 2009 | 10.24 | 10.34 | 10.16 | 10.28 | 21,117 | +0.05(+0.46%) |
Dec 16, 2009 | 10.33 | 10.38 | 10.24 | 10.24 | 12,857 | +0.03(+0.26%) |
Dec 15, 2009 | 10.60 | 10.60 | 10.21 | 10.21 | 168,149 | -0.37(-3.47%) |
Dec 14, 2009 | 10.31 | 10.58 | 10.19 | 10.58 | 66,925 | +0.32(+3.13%) |
Dec 11, 2009 | 10.31 | 10.31 | 10.21 | 10.26 | 12,727 | +0.01(+0.13%) |
Dec 10, 2009 | 10.30 | 10.32 | 10.18 | 10.24 | 23,577 | -0.03(-0.33%) |
Dec 09, 2009 | 10.23 | 10.34 | 10.16 | 10.28 | 51,671 | +0.00(+0.00%) |
Dec 08, 2009 | 10.34 | 10.34 | 10.12 | 10.28 | 32,298 | -0.07(-0.64%) |
Dec 07, 2009 | 10.32 | 10.36 | 10.12 | 10.34 | 20,622 | -0.01(-0.06%) |
Dec 04, 2009 | 10.28 | 10.35 | 10.11 | 10.35 | 23,918 | +0.26(+2.58%) |
Dec 03, 2009 | 10.15 | 10.28 | 10.03 | 10.09 | 19,355 | -0.04(-0.40%) |
Dec 02, 2009 | 9.895 | 10.23 | 9.895 | 10.13 | 38,494 | +0.19(+1.88%) |
Dec 01, 2009 | 10.02 | 10.08 | 9.848 | 9.942 | 14,565 | -0.05(-0.53%) |
Nov 30, 2009 | 10.10 | 10.16 | 9.955 | 9.995 | 17,429 | -0.02(-0.20%) |
Nov 27, 2009 | 10.13 | 10.23 | 10.02 | 10.02 | 10,877 | -0.11(-1.06%) |
Nov 25, 2009 | 10.22 | 10.29 | 10.12 | 10.12 | 12,357 | -0.11(-1.11%) |
Nov 24, 2009 | 10.22 | 10.30 | 10.14 | 10.24 | 4,400 | +0.01(+0.13%) |
Nov 23, 2009 | 10.20 | 10.44 | 10.14 | 10.22 | 15,508 | +0.10(+0.99%) |
Nov 20, 2009 | 10.09 | 10.21 | 10.07 | 10.12 | 16,675 | -0.02(-0.20%) |
Nov 19, 2009 | 10.02 | 10.23 | 10.02 | 10.14 | 12,696 | -0.01(-0.07%) |
Nov 18, 2009 | 10.19 | 10.39 | 10.12 | 10.15 | 36,800 | -0.14(-1.36%) |
Nov 17, 2009 | 10.24 | 10.34 | 10.04 | 10.29 | 20,027 | +0.03(+0.33%) |
Nov 16, 2009 | 10.15 | 10.37 | 10.15 | 10.26 | 21,225 | +0.13(+1.32%) |
Nov 13, 2009 | 10.12 | 10.27 | 10.07 | 10.12 | 17,093 | +0.05(+0.46%) |
Nov 12, 2009 | 10.21 | 10.30 | 10.08 | 10.08 | 10,216 | -0.17(-1.69%) |
Nov 11, 2009 | 10.34 | 10.35 | 10.16 | 10.25 | 12,179 | +0.07(+0.66%) |
Nov 10, 2009 | 10.27 | 10.38 | 10.10 | 10.18 | 52,511 | -0.13(-1.23%) |
Nov 09, 2009 | 10.30 | 10.57 | 10.16 | 10.31 | 20,981 | +0.01(+0.13%) |
Nov 06, 2009 | 10.12 | 10.52 | 10.12 | 10.30 | 18,438 | +0.09(+0.92%) |
Nov 05, 2009 | 10.16 | 10.34 | 10.06 | 10.20 | 13,560 | +0.24(+2.41%) |
Nov 04, 2009 | 10.22 | 10.22 | 9.922 | 9.962 | 37,082 | -0.27(-2.61%) |
Nov 03, 2009 | 10.46 | 10.46 | 10.09 | 10.23 | 45,122 | -0.29(-2.73%) |