Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.34 | 10.57 | 10.20 | 10.32 | 116,571 | +0.02(+0.19%) |
Jan 28, 2010 | 10.34 | 10.58 | 10.00 | 10.30 | 109,584 | +0.00(+0.00%) |
Jan 27, 2010 | 9.870 | 10.32 | 9.740 | 10.30 | 55,364 | +0.32(+3.21%) |
Jan 26, 2010 | 10.08 | 10.38 | 9.930 | 9.980 | 63,299 | -0.25(-2.44%) |
Jan 25, 2010 | 10.65 | 10.66 | 10.12 | 10.23 | 249,298 | -0.23(-2.20%) |
Jan 22, 2010 | 10.84 | 11.00 | 10.36 | 10.46 | 221,041 | -0.39(-3.59%) |
Jan 21, 2010 | 11.60 | 11.82 | 10.84 | 10.85 | 181,380 | -0.73(-6.30%) |
Jan 20, 2010 | 11.96 | 11.96 | 11.50 | 11.58 | 134,040 | -0.38(-3.18%) |
Jan 19, 2010 | 11.89 | 12.20 | 11.69 | 11.96 | 100,542 | +0.17(+1.44%) |
Jan 15, 2010 | 12.18 | 11.79 | 11.79 | 11.79 | 139,700 | -0.30(-2.48%) |
Jan 14, 2010 | 12.09 | 12.31 | 11.97 | 12.09 | 68,298 | -0.06(-0.49%) |
Jan 13, 2010 | 11.75 | 12.50 | 11.54 | 12.15 | 138,651 | +0.45(+3.85%) |
Jan 12, 2010 | 12.08 | 12.11 | 11.57 | 11.70 | 123,739 | -0.57(-4.65%) |
Jan 11, 2010 | 12.10 | 12.53 | 11.93 | 12.27 | 104,580 | +0.23(+1.91%) |
Jan 08, 2010 | 12.03 | 12.17 | 11.70 | 12.04 | 157,416 | -0.01(-0.08%) |
Jan 07, 2010 | 11.00 | 12.19 | 11.00 | 12.05 | 372,883 | +1.15(+10.55%) |
Jan 06, 2010 | 10.88 | 11.08 | 10.57 | 10.90 | 192,357 | -0.04(-0.37%) |
Jan 05, 2010 | 10.71 | 10.98 | 10.44 | 10.94 | 101,868 | +0.17(+1.58%) |
Jan 04, 2010 | 10.65 | 10.78 | 10.35 | 10.77 | 76,243 | +0.38(+3.66%) |
Dec 31, 2009 | 10.81 | 10.39 | 10.39 | 10.39 | 125,600 | -0.40(-3.71%) |
Dec 30, 2009 | 10.79 | 11.00 | 10.28 | 10.79 | 178,646 | -0.05(-0.46%) |
Dec 29, 2009 | 11.05 | 11.05 | 10.59 | 10.84 | 95,129 | -0.20(-1.81%) |
Dec 28, 2009 | 11.26 | 11.53 | 10.89 | 11.04 | 244,090 | -0.01(-0.09%) |
Dec 24, 2009 | 10.94 | 11.13 | 10.89 | 11.05 | 30,653 | +0.22(+2.03%) |
Dec 23, 2009 | 10.66 | 10.92 | 10.50 | 10.83 | 99,390 | +0.31(+2.95%) |
Dec 22, 2009 | 10.15 | 10.70 | 10.04 | 10.52 | 149,984 | +0.37(+3.65%) |
Dec 21, 2009 | 10.20 | 10.33 | 9.690 | 10.15 | 99,553 | +0.08(+0.79%) |
Dec 18, 2009 | 9.740 | 10.17 | 9.640 | 10.07 | 323,595 | +0.43(+4.46%) |
Dec 17, 2009 | 10.06 | 10.08 | 9.520 | 9.640 | 217,149 | -0.17(-1.73%) |
Dec 16, 2009 | 9.630 | 10.30 | 9.570 | 9.810 | 164,665 | +0.31(+3.26%) |
Dec 15, 2009 | 9.720 | 9.720 | 9.500 | 9.500 | 184,139 | -0.25(-2.56%) |
Dec 14, 2009 | 9.650 | 9.750 | 9.640 | 9.750 | 140,698 | +0.08(+0.83%) |
Dec 11, 2009 | 9.660 | 9.780 | 9.500 | 9.670 | 139,065 | +0.18(+1.90%) |
Dec 10, 2009 | 9.820 | 9.850 | 9.430 | 9.490 | 227,634 | -0.29(-2.97%) |
Dec 09, 2009 | 9.840 | 9.920 | 9.470 | 9.780 | 101,479 | -0.07(-0.71%) |
Dec 08, 2009 | 10.26 | 10.33 | 9.810 | 9.850 | 122,475 | -0.56(-5.38%) |
Dec 07, 2009 | 10.61 | 10.65 | 10.26 | 10.41 | 99,532 | -0.21(-1.98%) |
Dec 04, 2009 | 10.56 | 10.79 | 10.19 | 10.62 | 176,001 | +0.17(+1.63%) |
Dec 03, 2009 | 11.19 | 11.19 | 10.43 | 10.45 | 157,923 | -0.70(-6.28%) |
Dec 02, 2009 | 11.14 | 11.56 | 11.00 | 11.15 | 103,844 | +0.07(+0.63%) |
Dec 01, 2009 | 11.04 | 11.27 | 10.99 | 11.08 | 139,960 | +0.12(+1.09%) |
Nov 30, 2009 | 11.21 | 11.25 | 10.77 | 10.96 | 180,395 | -0.30(-2.66%) |
Nov 27, 2009 | 11.11 | 11.40 | 11.05 | 11.26 | 53,357 | -0.31(-2.68%) |
Nov 25, 2009 | 11.80 | 11.93 | 11.52 | 11.57 | 106,119 | -0.07(-0.60%) |
Nov 24, 2009 | 11.56 | 11.74 | 11.07 | 11.64 | 146,115 | +0.10(+0.87%) |
Nov 23, 2009 | 11.67 | 12.62 | 11.43 | 11.54 | 128,894 | +0.10(+0.87%) |
Nov 20, 2009 | 11.33 | 11.52 | 11.02 | 11.44 | 190,495 | -0.08(-0.69%) |
Nov 19, 2009 | 11.85 | 11.90 | 11.15 | 11.52 | 158,072 | -0.46(-3.84%) |
Nov 18, 2009 | 11.82 | 12.17 | 11.72 | 11.98 | 96,095 | -0.01(-0.08%) |
Nov 17, 2009 | 12.73 | 12.73 | 11.74 | 11.99 | 202,982 | -0.81(-6.33%) |
Nov 16, 2009 | 12.61 | 13.19 | 12.57 | 12.80 | 150,020 | +0.34(+2.73%) |
Nov 13, 2009 | 12.31 | 12.70 | 12.03 | 12.46 | 160,155 | +0.27(+2.21%) |
Nov 12, 2009 | 12.20 | 12.75 | 11.83 | 12.19 | 143,091 | -0.14(-1.14%) |
Nov 11, 2009 | 11.99 | 12.47 | 11.99 | 12.33 | 255,727 | +0.58(+4.94%) |
Nov 10, 2009 | 12.26 | 12.73 | 11.49 | 11.75 | 221,768 | -0.60(-4.86%) |
Nov 09, 2009 | 12.13 | 12.42 | 12.06 | 12.35 | 193,758 | +0.47(+3.96%) |
Nov 06, 2009 | 12.05 | 12.66 | 11.71 | 11.88 | 207,037 | -0.41(-3.34%) |
Nov 05, 2009 | 11.91 | 12.55 | 11.80 | 12.29 | 266,878 | +0.61(+5.22%) |
Nov 04, 2009 | 11.60 | 12.21 | 11.53 | 11.68 | 268,360 | +0.25(+2.19%) |
Nov 03, 2009 | 10.64 | 11.58 | 10.43 | 11.43 | 293,800 | +0.82(+7.73%) |