Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 11.50 | 11.81 | 11.15 | 11.15 | 339,045 | -0.33(-2.88%) |
Jan 28, 2010 | 11.77 | 12.30 | 11.36 | 11.48 | 286,446 | -0.22(-1.90%) |
Jan 27, 2010 | 11.26 | 11.76 | 11.09 | 11.70 | 251,254 | +0.42(+3.69%) |
Jan 26, 2010 | 11.51 | 11.82 | 11.25 | 11.28 | 245,609 | -0.24(-2.08%) |
Jan 25, 2010 | 12.19 | 12.24 | 11.50 | 11.52 | 338,544 | -0.49(-4.10%) |
Jan 22, 2010 | 11.99 | 12.25 | 11.49 | 12.01 | 435,507 | -0.06(-0.47%) |
Jan 21, 2010 | 11.47 | 12.25 | 11.40 | 12.07 | 436,158 | +0.62(+5.40%) |
Jan 20, 2010 | 11.39 | 11.49 | 10.80 | 11.45 | 374,807 | +0.03(+0.22%) |
Jan 19, 2010 | 11.10 | 11.43 | 11.10 | 11.43 | 184,984 | +0.35(+3.19%) |
Jan 15, 2010 | 11.11 | 11.07 | 11.07 | 11.07 | 205,233 | -0.01(-0.06%) |
Jan 14, 2010 | 10.61 | 11.28 | 10.61 | 11.08 | 151,218 | +0.39(+3.66%) |
Jan 13, 2010 | 10.47 | 10.75 | 10.39 | 10.69 | 196,943 | +0.25(+2.36%) |
Jan 12, 2010 | 10.44 | 10.58 | 10.28 | 10.44 | 159,272 | -0.04(-0.36%) |
Jan 11, 2010 | 10.73 | 10.81 | 10.39 | 10.48 | 111,648 | -0.23(-2.18%) |
Jan 08, 2010 | 10.58 | 10.73 | 10.57 | 10.71 | 168,917 | +0.12(+1.13%) |
Jan 07, 2010 | 10.10 | 10.63 | 10.09 | 10.59 | 186,115 | +0.57(+5.66%) |
Jan 06, 2010 | 10.36 | 10.51 | 9.982 | 10.03 | 544,133 | -0.32(-3.11%) |
Jan 05, 2010 | 10.88 | 10.92 | 10.03 | 10.35 | 394,959 | -0.53(-4.87%) |
Jan 04, 2010 | 10.92 | 11.09 | 10.76 | 10.88 | 156,360 | +0.15(+1.35%) |
Dec 31, 2009 | 11.13 | 10.73 | 10.73 | 10.73 | 110,620 | -0.37(-3.35%) |
Dec 30, 2009 | 11.17 | 11.24 | 11.05 | 11.11 | 108,859 | -0.04(-0.40%) |
Dec 29, 2009 | 11.05 | 11.17 | 11.00 | 11.15 | 91,602 | +0.15(+1.38%) |
Dec 28, 2009 | 11.08 | 11.19 | 10.97 | 11.00 | 73,218 | -0.07(-0.63%) |
Dec 24, 2009 | 10.99 | 11.12 | 10.99 | 11.07 | 22,822 | +0.11(+0.98%) |
Dec 23, 2009 | 10.99 | 11.13 | 10.90 | 10.96 | 106,008 | -0.01(-0.06%) |
Dec 22, 2009 | 10.94 | 11.06 | 10.83 | 10.97 | 120,111 | +0.06(+0.52%) |
Dec 21, 2009 | 10.63 | 10.96 | 10.52 | 10.91 | 157,842 | +0.32(+3.04%) |
Dec 18, 2009 | 10.41 | 10.61 | 10.25 | 10.59 | 461,109 | +0.28(+2.69%) |
Dec 17, 2009 | 10.33 | 10.47 | 10.22 | 10.31 | 109,792 | -0.09(-0.91%) |
Dec 16, 2009 | 10.40 | 10.51 | 10.27 | 10.40 | 114,341 | +0.05(+0.49%) |
Dec 15, 2009 | 10.57 | 10.63 | 10.34 | 10.35 | 173,659 | -0.21(-2.03%) |
Dec 14, 2009 | 10.54 | 10.70 | 10.39 | 10.57 | 244,503 | +0.13(+1.21%) |
Dec 11, 2009 | 10.39 | 10.53 | 10.32 | 10.44 | 233,647 | -0.03(-0.30%) |
Dec 10, 2009 | 10.38 | 10.49 | 10.25 | 10.47 | 99,123 | +0.12(+1.16%) |
Dec 09, 2009 | 10.54 | 10.54 | 10.27 | 10.35 | 103,215 | -0.16(-1.56%) |
Dec 08, 2009 | 10.35 | 10.58 | 10.27 | 10.52 | 108,437 | +0.13(+1.21%) |
Dec 07, 2009 | 10.37 | 10.57 | 10.26 | 10.39 | 71,113 | +0.06(+0.55%) |
Dec 04, 2009 | 10.23 | 10.49 | 10.09 | 10.34 | 167,253 | +0.32(+3.21%) |
Dec 03, 2009 | 10.30 | 10.57 | 9.985 | 10.01 | 137,959 | -0.22(-2.16%) |
Dec 02, 2009 | 10.08 | 10.41 | 10.06 | 10.23 | 179,692 | +0.14(+1.37%) |
Dec 01, 2009 | 10.09 | 10.25 | 9.951 | 10.10 | 181,361 | +0.03(+0.31%) |
Nov 30, 2009 | 9.780 | 10.06 | 9.780 | 10.06 | 177,061 | +0.30(+3.10%) |
Nov 27, 2009 | 9.780 | 10.08 | 9.761 | 9.761 | 72,381 | -0.33(-3.25%) |
Nov 25, 2009 | 10.23 | 10.29 | 10.05 | 10.09 | 88,378 | -0.10(-0.99%) |
Nov 24, 2009 | 10.27 | 10.40 | 9.951 | 10.19 | 152,289 | -0.10(-0.98%) |
Nov 23, 2009 | 10.11 | 10.40 | 10.08 | 10.29 | 198,383 | +0.33(+3.29%) |
Nov 20, 2009 | 9.824 | 10.22 | 9.824 | 9.963 | 85,351 | +0.13(+1.35%) |
Nov 19, 2009 | 10.25 | 10.25 | 9.774 | 9.831 | 171,706 | -0.48(-4.65%) |
Nov 18, 2009 | 10.33 | 10.46 | 10.10 | 10.31 | 99,548 | -0.04(-0.37%) |
Nov 17, 2009 | 9.989 | 10.36 | 9.888 | 10.35 | 110,932 | +0.32(+3.21%) |
Nov 16, 2009 | 9.780 | 10.34 | 9.534 | 10.03 | 204,821 | +0.36(+3.72%) |
Nov 13, 2009 | 9.642 | 9.717 | 9.383 | 9.667 | 192,543 | +0.16(+1.66%) |
Nov 12, 2009 | 9.881 | 9.951 | 9.465 | 9.509 | 206,575 | -0.21(-2.21%) |
Nov 11, 2009 | 9.692 | 10.00 | 9.522 | 9.724 | 121,924 | +0.09(+0.98%) |
Nov 10, 2009 | 9.705 | 9.806 | 9.395 | 9.629 | 147,096 | -0.10(-1.04%) |
Nov 09, 2009 | 9.597 | 9.742 | 9.496 | 9.730 | 156,793 | +0.25(+2.59%) |
Nov 06, 2009 | 9.528 | 9.730 | 9.345 | 9.484 | 155,606 | -0.19(-1.96%) |
Nov 05, 2009 | 9.585 | 9.717 | 9.339 | 9.673 | 195,375 | +0.20(+2.06%) |
Nov 04, 2009 | 9.856 | 9.907 | 9.459 | 9.477 | 211,076 | -0.32(-3.28%) |
Nov 03, 2009 | 9.768 | 9.843 | 9.414 | 9.799 | 232,560 | -0.03(-0.32%) |