Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.25 | 10.33 | 10.11 | 10.19 | 28,377 | -0.01(-0.06%) |
Jan 28, 2010 | 10.51 | 10.51 | 10.19 | 10.20 | 17,178 | -0.22(-2.10%) |
Jan 27, 2010 | 10.32 | 10.56 | 10.32 | 10.42 | 16,635 | +0.10(+1.00%) |
Jan 26, 2010 | 10.20 | 10.60 | 10.20 | 10.32 | 28,422 | +0.10(+0.97%) |
Jan 25, 2010 | 10.22 | 10.37 | 10.14 | 10.22 | 17,377 | +0.02(+0.16%) |
Jan 22, 2010 | 10.34 | 10.66 | 10.14 | 10.20 | 18,180 | -0.13(-1.25%) |
Jan 21, 2010 | 10.66 | 10.66 | 10.22 | 10.33 | 17,229 | -0.29(-2.74%) |
Jan 20, 2010 | 10.72 | 10.74 | 10.51 | 10.62 | 16,912 | -0.19(-1.75%) |
Jan 19, 2010 | 10.59 | 10.81 | 10.54 | 10.81 | 28,790 | +0.29(+2.80%) |
Jan 15, 2010 | 10.69 | 10.52 | 10.52 | 10.52 | 50,409 | -0.11(-1.03%) |
Jan 14, 2010 | 10.40 | 10.83 | 10.40 | 10.62 | 34,634 | +0.16(+1.49%) |
Jan 13, 2010 | 10.54 | 10.67 | 10.35 | 10.47 | 59,395 | +0.03(+0.25%) |
Jan 12, 2010 | 10.52 | 10.68 | 10.40 | 10.44 | 19,508 | -0.06(-0.60%) |
Jan 11, 2010 | 10.65 | 10.70 | 10.49 | 10.51 | 8,608 | -0.11(-1.03%) |
Jan 08, 2010 | 10.60 | 10.77 | 10.53 | 10.61 | 9,885 | +0.08(+0.72%) |
Jan 07, 2010 | 10.76 | 10.86 | 10.44 | 10.54 | 67,125 | -0.07(-0.66%) |
Jan 06, 2010 | 10.68 | 10.90 | 10.54 | 10.61 | 30,435 | -0.06(-0.56%) |
Jan 05, 2010 | 10.87 | 10.99 | 10.57 | 10.67 | 29,013 | -0.31(-2.81%) |
Jan 04, 2010 | 10.83 | 11.08 | 10.76 | 10.98 | 8,614 | +0.23(+2.13%) |
Dec 31, 2009 | 10.65 | 10.75 | 10.75 | 10.75 | 15,696 | +0.12(+1.15%) |
Dec 30, 2009 | 10.53 | 10.62 | 10.39 | 10.62 | 14,549 | +0.06(+0.53%) |
Dec 29, 2009 | 10.58 | 10.70 | 10.47 | 10.57 | 26,538 | +0.01(+0.09%) |
Dec 28, 2009 | 10.54 | 10.75 | 10.42 | 10.56 | 20,990 | -0.06(-0.53%) |
Dec 24, 2009 | 10.70 | 10.73 | 10.40 | 10.61 | 6,785 | -0.02(-0.16%) |
Dec 23, 2009 | 10.61 | 10.73 | 10.54 | 10.63 | 33,574 | +0.08(+0.72%) |
Dec 22, 2009 | 10.57 | 10.61 | 10.51 | 10.55 | 23,689 | +0.06(+0.60%) |
Dec 21, 2009 | 10.31 | 10.69 | 10.31 | 10.49 | 20,716 | +0.02(+0.19%) |
Dec 18, 2009 | 10.31 | 10.56 | 10.11 | 10.47 | 83,736 | +0.25(+2.43%) |
Dec 17, 2009 | 10.20 | 10.56 | 10.10 | 10.22 | 27,290 | +0.10(+1.01%) |
Dec 16, 2009 | 10.27 | 10.37 | 10.12 | 10.12 | 19,415 | -0.09(-0.84%) |
Dec 15, 2009 | 10.41 | 10.46 | 10.16 | 10.21 | 17,253 | -0.18(-1.72%) |
Dec 14, 2009 | 10.63 | 10.63 | 10.25 | 10.39 | 14,959 | -0.26(-2.46%) |
Dec 11, 2009 | 10.22 | 10.75 | 10.14 | 10.65 | 97,833 | +0.48(+4.69%) |
Dec 10, 2009 | 10.31 | 10.59 | 10.12 | 10.17 | 50,750 | -0.09(-0.90%) |
Dec 09, 2009 | 10.35 | 10.37 | 10.10 | 10.26 | 14,902 | -0.07(-0.71%) |
Dec 08, 2009 | 10.61 | 10.61 | 10.28 | 10.34 | 14,718 | -0.26(-2.44%) |
Dec 07, 2009 | 10.67 | 10.67 | 10.46 | 10.59 | 15,466 | -0.10(-0.96%) |
Dec 04, 2009 | 10.68 | 10.72 | 10.35 | 10.70 | 21,609 | +0.15(+1.41%) |
Dec 03, 2009 | 10.73 | 10.73 | 10.37 | 10.55 | 14,884 | -0.19(-1.76%) |
Dec 02, 2009 | 10.36 | 10.78 | 10.35 | 10.74 | 25,572 | +0.43(+4.21%) |
Dec 01, 2009 | 10.51 | 10.51 | 10.22 | 10.30 | 29,910 | -0.15(-1.43%) |
Nov 30, 2009 | 10.21 | 10.57 | 10.21 | 10.45 | 13,743 | +0.30(+2.94%) |
Nov 27, 2009 | 10.17 | 10.49 | 10.15 | 10.15 | 9,958 | -0.25(-2.36%) |
Nov 25, 2009 | 10.27 | 10.56 | 10.22 | 10.40 | 20,474 | +0.17(+1.68%) |
Nov 24, 2009 | 10.52 | 10.52 | 10.20 | 10.23 | 33,091 | -0.29(-2.77%) |
Nov 23, 2009 | 10.17 | 10.56 | 10.17 | 10.52 | 9,903 | +0.27(+2.62%) |
Nov 20, 2009 | 10.27 | 10.45 | 10.21 | 10.25 | 10,667 | -0.02(-0.16%) |
Nov 19, 2009 | 10.47 | 10.58 | 10.27 | 10.27 | 26,469 | -0.07(-0.67%) |
Nov 18, 2009 | 10.28 | 10.57 | 10.14 | 10.34 | 6,206 | -0.08(-0.73%) |
Nov 17, 2009 | 10.47 | 10.47 | 10.19 | 10.41 | 9,592 | -0.09(-0.85%) |
Nov 16, 2009 | 10.34 | 10.53 | 10.29 | 10.50 | 9,094 | +0.24(+2.29%) |
Nov 13, 2009 | 10.11 | 10.49 | 10.11 | 10.27 | 10,933 | +0.18(+1.81%) |
Nov 12, 2009 | 10.42 | 10.42 | 10.05 | 10.08 | 24,489 | -0.39(-3.70%) |
Nov 11, 2009 | 10.48 | 10.61 | 10.33 | 10.47 | 6,018 | +0.06(+0.57%) |
Nov 10, 2009 | 10.66 | 10.66 | 10.41 | 10.41 | 6,326 | -0.25(-2.30%) |
Nov 09, 2009 | 10.54 | 10.66 | 10.27 | 10.66 | 18,056 | +0.22(+2.10%) |
Nov 06, 2009 | 10.21 | 10.59 | 10.11 | 10.44 | 22,970 | +0.17(+1.64%) |
Nov 05, 2009 | 10.12 | 10.27 | 10.07 | 10.27 | 20,305 | +0.21(+2.08%) |
Nov 04, 2009 | 10.16 | 10.24 | 10.06 | 10.06 | 25,959 | -0.13(-1.27%) |
Nov 03, 2009 | 10.21 | 10.24 | 10.16 | 10.19 | 12,034 | -0.06(-0.58%) |