Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.77 | 10.82 | 10.56 | 10.56 | 244,324 | -0.14(-1.30%) |
Jan 28, 2010 | 10.82 | 10.85 | 10.57 | 10.70 | 174,483 | -0.10(-0.92%) |
Jan 27, 2010 | 10.79 | 10.88 | 10.74 | 10.80 | 192,697 | +0.01(+0.12%) |
Jan 26, 2010 | 10.60 | 10.86 | 10.56 | 10.79 | 441,939 | +0.16(+1.49%) |
Jan 25, 2010 | 10.53 | 10.69 | 10.52 | 10.63 | 306,991 | +0.26(+2.48%) |
Jan 22, 2010 | 10.48 | 10.51 | 10.31 | 10.37 | 282,154 | -0.09(-0.82%) |
Jan 21, 2010 | 10.72 | 10.73 | 10.40 | 10.46 | 302,784 | -0.27(-2.52%) |
Jan 20, 2010 | 10.60 | 10.76 | 10.43 | 10.73 | 242,814 | +0.10(+0.93%) |
Jan 19, 2010 | 10.62 | 10.74 | 10.56 | 10.63 | 241,368 | +0.07(+0.69%) |
Jan 15, 2010 | 10.59 | 10.56 | 10.56 | 10.56 | 257,471 | -0.03(-0.25%) |
Jan 14, 2010 | 10.66 | 10.67 | 10.56 | 10.58 | 143,989 | -0.03(-0.31%) |
Jan 13, 2010 | 10.56 | 10.67 | 10.50 | 10.62 | 186,581 | +0.07(+0.69%) |
Jan 12, 2010 | 10.50 | 10.65 | 10.49 | 10.54 | 205,686 | -0.01(-0.06%) |
Jan 11, 2010 | 10.82 | 10.85 | 10.54 | 10.55 | 340,314 | -0.21(-1.96%) |
Jan 08, 2010 | 10.74 | 10.80 | 10.70 | 10.76 | 228,448 | +0.01(+0.12%) |
Jan 07, 2010 | 10.64 | 10.76 | 10.53 | 10.75 | 355,022 | +0.15(+1.43%) |
Jan 06, 2010 | 10.48 | 10.70 | 10.48 | 10.60 | 358,304 | +0.08(+0.75%) |
Jan 05, 2010 | 10.29 | 10.62 | 10.21 | 10.52 | 537,024 | +0.22(+2.12%) |
Jan 04, 2010 | 10.29 | 10.39 | 10.25 | 10.30 | 241,959 | +0.18(+1.76%) |
Dec 31, 2009 | 10.33 | 10.12 | 10.12 | 10.12 | 160,540 | -0.18(-1.73%) |
Dec 30, 2009 | 10.29 | 10.30 | 10.22 | 10.30 | 225,172 | +0.02(+0.19%) |
Dec 29, 2009 | 10.08 | 10.33 | 10.08 | 10.28 | 168,631 | +0.19(+1.90%) |
Dec 28, 2009 | 10.27 | 10.28 | 10.07 | 10.09 | 305,665 | -0.08(-0.78%) |
Dec 24, 2009 | 10.23 | 10.29 | 10.14 | 10.17 | 120,999 | +0.00(+0.00%) |
Dec 23, 2009 | 10.10 | 10.21 | 10.05 | 10.17 | 257,702 | +0.12(+1.18%) |
Dec 22, 2009 | 10.05 | 10.10 | 9.911 | 10.05 | 226,626 | +0.00(+0.00%) |
Dec 21, 2009 | 10.24 | 10.28 | 10.02 | 10.05 | 225,016 | -0.13(-1.30%) |
Dec 18, 2009 | 10.14 | 10.22 | 10.04 | 10.18 | 426,499 | +0.11(+1.11%) |
Dec 17, 2009 | 10.04 | 10.08 | 9.765 | 10.07 | 577,162 | +0.01(+0.07%) |
Dec 16, 2009 | 10.04 | 10.19 | 10.00 | 10.06 | 224,896 | +0.03(+0.33%) |
Dec 15, 2009 | 10.24 | 10.24 | 9.990 | 10.03 | 386,747 | -0.18(-1.75%) |
Dec 14, 2009 | 10.33 | 10.39 | 10.17 | 10.21 | 379,622 | -0.22(-2.09%) |
Dec 11, 2009 | 10.56 | 10.56 | 10.11 | 10.43 | 597,720 | -0.25(-2.35%) |
Dec 10, 2009 | 10.89 | 10.89 | 10.60 | 10.68 | 458,263 | -0.16(-1.46%) |
Dec 09, 2009 | 10.87 | 10.91 | 10.50 | 10.84 | 617,050 | -0.03(-0.30%) |
Dec 08, 2009 | 10.91 | 10.92 | 10.82 | 10.87 | 230,571 | -0.05(-0.48%) |
Dec 07, 2009 | 10.85 | 10.95 | 10.78 | 10.92 | 354,511 | +0.10(+0.91%) |
Dec 04, 2009 | 10.70 | 10.83 | 10.60 | 10.82 | 267,323 | +0.28(+2.63%) |
Dec 03, 2009 | 10.68 | 10.74 | 10.54 | 10.54 | 274,730 | -0.07(-0.62%) |
Dec 02, 2009 | 10.51 | 10.68 | 10.50 | 10.61 | 248,141 | +0.14(+1.32%) |
Dec 01, 2009 | 10.72 | 10.72 | 10.44 | 10.47 | 526,602 | -0.14(-1.31%) |
Nov 30, 2009 | 10.61 | 10.62 | 10.41 | 10.61 | 395,817 | +0.17(+1.64%) |
Nov 27, 2009 | 10.39 | 10.53 | 10.39 | 10.44 | 246,174 | -0.05(-0.44%) |
Nov 25, 2009 | 10.69 | 10.69 | 10.45 | 10.49 | 318,758 | +0.10(+0.95%) |
Nov 24, 2009 | 10.52 | 10.55 | 10.37 | 10.39 | 287,007 | -0.11(-1.07%) |
Nov 23, 2009 | 10.69 | 10.78 | 10.46 | 10.50 | 434,087 | -0.13(-1.18%) |
Nov 20, 2009 | 10.76 | 10.76 | 10.50 | 10.62 | 430,020 | -0.18(-1.71%) |
Nov 19, 2009 | 10.82 | 10.87 | 10.61 | 10.81 | 442,488 | +0.07(+0.68%) |
Nov 18, 2009 | 10.50 | 10.76 | 10.42 | 10.74 | 309,586 | +0.20(+1.94%) |
Nov 17, 2009 | 10.56 | 10.63 | 10.44 | 10.53 | 276,531 | -0.03(-0.25%) |
Nov 16, 2009 | 10.32 | 10.56 | 10.21 | 10.56 | 270,453 | +0.33(+3.23%) |
Nov 13, 2009 | 10.12 | 10.35 | 10.04 | 10.23 | 191,693 | +0.13(+1.31%) |
Nov 12, 2009 | 10.34 | 10.38 | 10.08 | 10.10 | 252,669 | -0.26(-2.49%) |
Nov 11, 2009 | 10.16 | 10.41 | 10.14 | 10.35 | 410,027 | +0.25(+2.48%) |
Nov 10, 2009 | 10.01 | 10.41 | 10.01 | 10.10 | 413,303 | +0.05(+0.46%) |
Nov 09, 2009 | 9.706 | 10.06 | 9.620 | 10.06 | 490,243 | +0.46(+4.82%) |
Nov 06, 2009 | 9.554 | 9.739 | 9.501 | 9.594 | 432,095 | +0.28(+2.98%) |
Nov 05, 2009 | 9.013 | 9.580 | 9.013 | 9.316 | 523,999 | +0.38(+4.21%) |
Nov 04, 2009 | 8.999 | 9.112 | 8.914 | 8.940 | 237,676 | +0.01(+0.15%) |
Nov 03, 2009 | 8.841 | 8.986 | 8.729 | 8.927 | 293,928 | +0.01(+0.07%) |