Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.06 | 10.12 | 9.781 | 9.789 | 39,233 | -0.19(-1.91%) |
Jan 28, 2010 | 10.25 | 10.25 | 9.933 | 9.979 | 31,904 | -0.14(-1.42%) |
Jan 27, 2010 | 10.22 | 10.23 | 10.06 | 10.12 | 26,625 | -0.07(-0.65%) |
Jan 26, 2010 | 10.12 | 10.24 | 10.12 | 10.19 | 15,684 | -0.07(-0.72%) |
Jan 25, 2010 | 10.33 | 10.37 | 10.21 | 10.26 | 22,982 | -0.08(-0.75%) |
Jan 22, 2010 | 10.49 | 10.63 | 10.30 | 10.34 | 32,604 | -0.19(-1.77%) |
Jan 21, 2010 | 10.61 | 10.61 | 10.36 | 10.53 | 23,558 | -0.00(-0.04%) |
Jan 20, 2010 | 10.75 | 10.76 | 10.42 | 10.53 | 82,839 | -0.47(-4.24%) |
Jan 19, 2010 | 11.04 | 11.06 | 10.81 | 11.00 | 36,900 | -0.15(-1.33%) |
Jan 15, 2010 | 11.12 | 11.15 | 11.15 | 11.15 | 46,283 | -0.01(-0.10%) |
Jan 14, 2010 | 10.99 | 11.20 | 10.99 | 11.16 | 27,255 | +0.05(+0.42%) |
Jan 13, 2010 | 11.13 | 11.22 | 10.98 | 11.11 | 76,635 | +0.03(+0.25%) |
Jan 12, 2010 | 10.99 | 11.13 | 10.86 | 11.08 | 88,453 | +0.02(+0.21%) |
Jan 11, 2010 | 11.16 | 11.25 | 10.97 | 11.06 | 24,941 | -0.13(-1.15%) |
Jan 08, 2010 | 11.12 | 11.25 | 11.12 | 11.19 | 28,798 | -0.02(-0.21%) |
Jan 07, 2010 | 11.24 | 11.34 | 11.15 | 11.21 | 38,569 | -0.12(-1.10%) |
Jan 06, 2010 | 11.05 | 11.39 | 11.05 | 11.34 | 70,839 | +0.38(+3.44%) |
Jan 05, 2010 | 11.08 | 11.16 | 10.87 | 10.96 | 49,112 | -0.17(-1.50%) |
Jan 04, 2010 | 11.28 | 11.30 | 11.11 | 11.13 | 172,316 | -0.09(-0.80%) |
Dec 31, 2009 | 11.00 | 11.22 | 11.22 | 11.22 | 57,597 | +0.24(+2.16%) |
Dec 30, 2009 | 11.20 | 11.35 | 10.96 | 10.98 | 53,740 | -0.35(-3.09%) |
Dec 29, 2009 | 11.46 | 11.48 | 11.02 | 11.33 | 31,112 | +0.02(+0.14%) |
Dec 28, 2009 | 11.43 | 11.43 | 11.29 | 11.31 | 5,322 | -0.06(-0.51%) |
Dec 24, 2009 | 11.34 | 11.42 | 11.34 | 11.37 | 16,752 | -0.05(-0.41%) |
Dec 23, 2009 | 10.99 | 11.44 | 10.97 | 11.42 | 56,543 | +0.42(+3.82%) |
Dec 22, 2009 | 10.90 | 11.06 | 10.77 | 11.00 | 268,830 | +0.09(+0.78%) |
Dec 21, 2009 | 10.73 | 10.91 | 10.67 | 10.91 | 23,663 | +0.27(+2.56%) |
Dec 18, 2009 | 10.68 | 10.71 | 10.64 | 10.64 | 13,422 | -0.04(-0.36%) |
Dec 17, 2009 | 10.69 | 10.81 | 10.63 | 10.68 | 27,770 | -0.24(-2.17%) |
Dec 16, 2009 | 10.90 | 11.00 | 10.85 | 10.92 | 40,739 | +0.02(+0.21%) |
Dec 15, 2009 | 10.91 | 10.94 | 10.86 | 10.89 | 24,427 | -0.02(-0.21%) |
Dec 14, 2009 | 10.87 | 10.96 | 10.80 | 10.92 | 8,999 | +0.08(+0.75%) |
Dec 11, 2009 | 10.77 | 10.85 | 10.75 | 10.83 | 23,141 | +0.06(+0.58%) |
Dec 10, 2009 | 10.82 | 10.82 | 10.75 | 10.77 | 21,856 | -0.02(-0.18%) |
Dec 09, 2009 | 10.67 | 10.82 | 10.59 | 10.79 | 40,354 | +0.17(+1.61%) |
Dec 08, 2009 | 10.48 | 10.71 | 10.44 | 10.62 | 46,270 | +0.08(+0.74%) |
Dec 07, 2009 | 10.47 | 10.57 | 10.47 | 10.54 | 23,707 | +0.19(+1.84%) |
Dec 04, 2009 | 10.60 | 10.64 | 10.29 | 10.35 | 45,255 | -0.11(-1.00%) |
Dec 03, 2009 | 10.58 | 10.58 | 10.36 | 10.46 | 54,954 | -0.08(-0.74%) |
Dec 02, 2009 | 10.11 | 10.55 | 10.11 | 10.54 | 106,207 | +0.46(+4.51%) |
Dec 01, 2009 | 9.905 | 10.22 | 9.905 | 10.08 | 50,099 | +0.25(+2.57%) |
Nov 30, 2009 | 9.703 | 9.867 | 9.703 | 9.828 | 26,762 | +0.21(+2.18%) |
Nov 27, 2009 | 9.404 | 9.660 | 9.404 | 9.618 | 34,712 | -0.21(-2.18%) |
Nov 25, 2009 | 9.594 | 9.839 | 9.567 | 9.832 | 39,803 | +0.28(+2.97%) |
Nov 24, 2009 | 9.563 | 9.618 | 9.458 | 9.548 | 26,227 | -0.09(-0.93%) |
Nov 23, 2009 | 9.536 | 9.680 | 9.536 | 9.637 | 16,641 | +0.18(+1.89%) |
Nov 20, 2009 | 9.641 | 9.641 | 9.322 | 9.458 | 18,256 | -0.16(-1.66%) |
Nov 19, 2009 | 9.742 | 9.750 | 9.555 | 9.618 | 18,384 | -0.19(-1.98%) |
Nov 18, 2009 | 9.777 | 9.874 | 9.736 | 9.812 | 65,820 | +0.06(+0.64%) |
Nov 17, 2009 | 9.917 | 9.948 | 9.692 | 9.750 | 33,663 | -0.28(-2.75%) |
Nov 16, 2009 | 9.746 | 10.03 | 9.746 | 10.03 | 27,770 | +0.21(+2.14%) |
Nov 13, 2009 | 9.800 | 9.890 | 9.773 | 9.816 | 17,081 | +0.07(+0.68%) |
Nov 12, 2009 | 9.913 | 9.933 | 9.695 | 9.750 | 27,384 | -0.21(-2.07%) |
Nov 11, 2009 | 10.02 | 10.02 | 9.883 | 9.956 | 26,505 | -0.00(-0.04%) |
Nov 10, 2009 | 10.09 | 10.10 | 9.905 | 9.960 | 32,529 | -0.11(-1.12%) |
Nov 09, 2009 | 9.855 | 10.07 | 9.804 | 10.07 | 76,367 | +0.39(+4.07%) |
Nov 06, 2009 | 9.645 | 9.707 | 9.567 | 9.679 | 28,376 | -0.02(-0.17%) |
Nov 05, 2009 | 9.859 | 9.886 | 9.660 | 9.695 | 43,995 | -0.11(-1.11%) |
Nov 04, 2009 | 9.711 | 9.894 | 9.699 | 9.804 | 52,750 | +0.12(+1.24%) |
Nov 03, 2009 | 9.466 | 9.684 | 9.415 | 9.684 | 27,255 | +0.19(+2.05%) |