Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.542 | 9.677 | 9.484 | 9.484 | 80,305 | +0.01(+0.15%) |
Jan 28, 2010 | 9.779 | 9.856 | 9.454 | 9.469 | 80,549 | -0.26(-2.64%) |
Jan 27, 2010 | 10.34 | 10.36 | 9.340 | 9.726 | 196,810 | -0.71(-6.78%) |
Jan 26, 2010 | 11.15 | 11.17 | 10.42 | 10.43 | 93,362 | -0.73(-6.55%) |
Jan 25, 2010 | 11.18 | 11.26 | 11.12 | 11.16 | 19,727 | +0.05(+0.48%) |
Jan 22, 2010 | 11.27 | 11.35 | 11.08 | 11.11 | 47,752 | -0.15(-1.29%) |
Jan 21, 2010 | 11.43 | 11.43 | 11.16 | 11.26 | 105,317 | -0.16(-1.40%) |
Jan 20, 2010 | 11.42 | 11.54 | 11.33 | 11.42 | 64,468 | -0.08(-0.67%) |
Jan 19, 2010 | 11.22 | 11.54 | 11.22 | 11.49 | 46,254 | +0.28(+2.50%) |
Jan 15, 2010 | 11.44 | 11.21 | 11.21 | 11.21 | 73,951 | -0.17(-1.49%) |
Jan 14, 2010 | 11.36 | 11.46 | 11.34 | 11.38 | 17,884 | +0.00(+0.04%) |
Jan 13, 2010 | 11.21 | 11.42 | 11.13 | 11.38 | 37,089 | +0.15(+1.34%) |
Jan 12, 2010 | 11.14 | 11.27 | 11.13 | 11.23 | 29,638 | +0.02(+0.22%) |
Jan 11, 2010 | 11.22 | 11.34 | 11.16 | 11.20 | 39,787 | +0.00(+0.04%) |
Jan 08, 2010 | 11.31 | 11.31 | 11.14 | 11.20 | 32,022 | -0.11(-0.99%) |
Jan 07, 2010 | 11.21 | 11.42 | 11.17 | 11.31 | 37,083 | +0.05(+0.43%) |
Jan 06, 2010 | 11.38 | 11.38 | 11.21 | 11.26 | 35,546 | -0.15(-1.31%) |
Jan 05, 2010 | 11.52 | 11.63 | 11.41 | 11.41 | 40,245 | -0.08(-0.67%) |
Jan 04, 2010 | 11.39 | 11.60 | 11.39 | 11.49 | 33,373 | +0.21(+1.89%) |
Dec 31, 2009 | 11.41 | 11.27 | 11.27 | 11.27 | 73,125 | -0.10(-0.85%) |
Dec 30, 2009 | 11.28 | 11.39 | 11.07 | 11.37 | 329,435 | +0.05(+0.43%) |
Dec 29, 2009 | 11.52 | 11.52 | 11.27 | 11.32 | 38,229 | -0.10(-0.85%) |
Dec 28, 2009 | 11.50 | 11.52 | 11.28 | 11.42 | 38,109 | -0.06(-0.51%) |
Dec 24, 2009 | 11.53 | 11.53 | 11.41 | 11.48 | 24,616 | +0.05(+0.42%) |
Dec 23, 2009 | 11.47 | 11.57 | 11.38 | 11.43 | 83,369 | -0.02(-0.21%) |
Dec 22, 2009 | 11.53 | 11.75 | 11.41 | 11.45 | 44,930 | -0.01(-0.13%) |
Dec 21, 2009 | 11.59 | 11.77 | 11.38 | 11.47 | 62,468 | -0.10(-0.84%) |
Dec 18, 2009 | 11.70 | 11.75 | 11.44 | 11.57 | 178,570 | +0.01(+0.08%) |
Dec 17, 2009 | 11.81 | 11.88 | 11.38 | 11.56 | 124,102 | -0.44(-3.63%) |
Dec 16, 2009 | 12.13 | 12.22 | 11.98 | 11.99 | 98,867 | +0.00(+0.00%) |
Dec 15, 2009 | 11.99 | 12.27 | 11.99 | 11.99 | 75,521 | -0.08(-0.68%) |
Dec 14, 2009 | 12.04 | 12.07 | 12.03 | 12.07 | 44,744 | +0.15(+1.22%) |
Dec 11, 2009 | 11.89 | 12.07 | 11.81 | 11.93 | 42,648 | +0.13(+1.11%) |
Dec 10, 2009 | 11.88 | 12.06 | 11.74 | 11.80 | 54,249 | -0.20(-1.69%) |
Dec 09, 2009 | 11.68 | 12.37 | 11.62 | 12.00 | 138,359 | +0.30(+2.61%) |
Dec 08, 2009 | 11.63 | 11.85 | 11.63 | 11.70 | 72,631 | -0.06(-0.49%) |
Dec 07, 2009 | 11.62 | 11.79 | 11.62 | 11.75 | 32,823 | +0.14(+1.17%) |
Dec 04, 2009 | 11.58 | 11.76 | 11.48 | 11.62 | 59,055 | +0.21(+1.87%) |
Dec 03, 2009 | 11.62 | 11.81 | 11.38 | 11.41 | 57,386 | -0.18(-1.59%) |
Dec 02, 2009 | 11.63 | 11.83 | 11.53 | 11.59 | 102,594 | -0.19(-1.64%) |
Dec 01, 2009 | 12.03 | 12.03 | 11.78 | 11.78 | 75,868 | -0.14(-1.18%) |
Nov 30, 2009 | 11.51 | 11.96 | 11.45 | 11.92 | 57,087 | +0.33(+2.84%) |
Nov 27, 2009 | 11.58 | 11.85 | 11.45 | 11.59 | 43,526 | -0.26(-2.20%) |
Nov 25, 2009 | 11.96 | 11.96 | 11.81 | 11.86 | 27,756 | +0.14(+1.20%) |
Nov 24, 2009 | 11.63 | 11.89 | 11.59 | 11.72 | 40,022 | +0.11(+0.92%) |
Nov 23, 2009 | 11.66 | 11.93 | 11.46 | 11.61 | 53,286 | +0.03(+0.29%) |
Nov 20, 2009 | 11.33 | 11.60 | 11.33 | 11.57 | 51,968 | +0.19(+1.70%) |
Nov 19, 2009 | 11.59 | 11.59 | 11.31 | 11.38 | 60,268 | -0.31(-2.65%) |
Nov 18, 2009 | 11.51 | 11.69 | 11.48 | 11.69 | 46,118 | +0.25(+2.16%) |
Nov 17, 2009 | 11.70 | 11.81 | 11.40 | 11.44 | 77,287 | -0.36(-3.08%) |
Nov 16, 2009 | 11.69 | 11.86 | 11.65 | 11.81 | 54,546 | +0.18(+1.54%) |
Nov 13, 2009 | 11.27 | 11.66 | 11.27 | 11.63 | 51,636 | +0.36(+3.18%) |
Nov 12, 2009 | 11.57 | 11.66 | 11.27 | 11.27 | 48,357 | -0.39(-3.36%) |
Nov 11, 2009 | 11.57 | 11.73 | 11.38 | 11.66 | 55,552 | +0.15(+1.35%) |
Nov 10, 2009 | 11.54 | 11.54 | 11.34 | 11.51 | 39,444 | -0.01(-0.08%) |
Nov 09, 2009 | 11.61 | 11.61 | 11.40 | 11.52 | 49,239 | +0.05(+0.42%) |
Nov 06, 2009 | 11.32 | 11.51 | 11.09 | 11.47 | 51,319 | +0.05(+0.42%) |
Nov 05, 2009 | 11.25 | 11.49 | 11.14 | 11.42 | 79,533 | +0.37(+3.37%) |
Nov 04, 2009 | 11.60 | 11.60 | 11.01 | 11.05 | 89,805 | -0.52(-4.48%) |
Nov 03, 2009 | 11.30 | 11.58 | 11.23 | 11.57 | 71,830 | +0.22(+1.96%) |