Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.55 | 10.68 | 10.12 | 10.15 | 199,470 | -0.64(-5.93%) |
Jan 28, 2010 | 10.65 | 10.96 | 10.34 | 10.79 | 121,944 | +0.10(+0.94%) |
Jan 27, 2010 | 10.64 | 10.86 | 10.20 | 10.69 | 382,130 | -0.03(-0.28%) |
Jan 26, 2010 | 10.63 | 10.90 | 10.50 | 10.72 | 265,151 | -0.01(-0.09%) |
Jan 25, 2010 | 10.95 | 10.95 | 10.58 | 10.73 | 186,225 | +0.03(+0.28%) |
Jan 22, 2010 | 11.00 | 11.09 | 10.56 | 10.70 | 292,164 | -0.25(-2.28%) |
Jan 21, 2010 | 10.85 | 11.07 | 10.85 | 10.95 | 351,289 | +0.03(+0.27%) |
Jan 20, 2010 | 11.05 | 11.08 | 10.69 | 10.92 | 216,874 | -0.14(-1.27%) |
Jan 19, 2010 | 10.96 | 11.06 | 10.84 | 11.06 | 180,119 | +0.07(+0.64%) |
Jan 15, 2010 | 10.99 | 10.99 | 10.99 | 0 | -0.36(-3.17%) | |
Jan 14, 2010 | 11.09 | 11.40 | 10.99 | 11.35 | 398,499 | +0.28(+2.53%) |
Jan 13, 2010 | 10.94 | 11.18 | 10.74 | 11.07 | 201,545 | +0.07(+0.64%) |
Jan 12, 2010 | 11.20 | 11.24 | 10.90 | 11.00 | 146,755 | -0.28(-2.48%) |
Jan 11, 2010 | 11.33 | 11.60 | 11.17 | 11.28 | 582,985 | +0.09(+0.80%) |
Jan 08, 2010 | 10.61 | 11.19 | 10.58 | 11.19 | 2,274,611 | +0.59(+5.57%) |
Jan 07, 2010 | 10.63 | 10.73 | 10.39 | 10.60 | 288,376 | +0.03(+0.28%) |
Jan 06, 2010 | 10.51 | 10.98 | 10.46 | 10.57 | 451,179 | -0.01(-0.09%) |
Jan 05, 2010 | 10.62 | 10.64 | 10.52 | 10.58 | 121,062 | +0.05(+0.47%) |
Jan 04, 2010 | 10.60 | 10.60 | 10.31 | 10.53 | 372,814 | +0.14(+1.35%) |
Dec 31, 2009 | 10.39 | 10.39 | 10.39 | 0 | -0.07(-0.67%) | |
Dec 30, 2009 | 10.44 | 10.57 | 10.22 | 10.46 | 226,591 | -0.19(-1.78%) |
Dec 29, 2009 | 10.67 | 10.79 | 10.59 | 10.65 | 360,159 | -0.01(-0.09%) |
Dec 28, 2009 | 10.81 | 10.89 | 10.54 | 10.66 | 261,266 | -0.16(-1.48%) |
Dec 24, 2009 | 10.98 | 11.00 | 10.74 | 10.82 | 148,088 | -0.18(-1.64%) |
Dec 23, 2009 | 11.10 | 11.12 | 10.86 | 11.00 | 290,783 | -0.12(-1.08%) |
Dec 22, 2009 | 11.10 | 11.17 | 10.94 | 11.12 | 630,555 | +0.02(+0.18%) |
Dec 21, 2009 | 11.22 | 11.22 | 10.90 | 11.10 | 620,754 | +0.04(+0.36%) |
Dec 18, 2009 | 10.51 | 11.29 | 10.32 | 11.06 | 1,341,592 | +0.45(+4.24%) |
Dec 17, 2009 | 9.450 | 10.88 | 9.440 | 10.61 | 1,644,580 | +1.09(+11.45%) |
Dec 16, 2009 | 9.560 | 9.670 | 9.450 | 9.520 | 554,911 | +0.03(+0.32%) |
Dec 15, 2009 | 9.870 | 9.870 | 9.380 | 9.490 | 774,716 | -0.55(-5.48%) |
Dec 14, 2009 | 9.550 | 10.06 | 9.550 | 10.04 | 526,954 | +0.93(+10.21%) |
Dec 11, 2009 | 9.020 | 9.210 | 8.890 | 9.110 | 350,440 | +0.08(+0.89%) |
Dec 10, 2009 | 9.190 | 9.190 | 8.850 | 9.030 | 249,051 | -0.15(-1.63%) |
Dec 09, 2009 | 9.080 | 9.190 | 8.790 | 9.180 | 163,105 | +0.06(+0.66%) |
Dec 08, 2009 | 9.190 | 9.260 | 8.990 | 9.120 | 239,350 | -0.16(-1.72%) |
Dec 07, 2009 | 9.140 | 9.340 | 9.110 | 9.280 | 177,147 | +0.09(+0.98%) |
Dec 04, 2009 | 9.120 | 9.250 | 8.600 | 9.190 | 481,016 | +0.21(+2.34%) |
Dec 03, 2009 | 9.230 | 9.440 | 8.930 | 8.980 | 341,251 | -0.33(-3.54%) |
Dec 02, 2009 | 9.260 | 9.350 | 9.140 | 9.310 | 168,863 | +0.05(+0.54%) |
Dec 01, 2009 | 9.230 | 9.380 | 9.020 | 9.260 | 199,459 | +0.13(+1.42%) |
Nov 30, 2009 | 9.190 | 9.340 | 8.990 | 9.130 | 308,434 | -0.07(-0.76%) |
Nov 27, 2009 | 9.080 | 9.420 | 8.920 | 9.200 | 136,469 | -0.17(-1.81%) |
Nov 25, 2009 | 9.220 | 9.630 | 9.210 | 9.370 | 340,802 | +0.23(+2.52%) |
Nov 24, 2009 | 9.130 | 9.179 | 8.920 | 9.140 | 365,937 | -0.07(-0.76%) |
Nov 23, 2009 | 9.440 | 9.560 | 9.040 | 9.210 | 408,488 | +0.01(+0.11%) |
Nov 20, 2009 | 9.030 | 9.330 | 8.810 | 9.200 | 565,826 | +0.07(+0.77%) |
Nov 19, 2009 | 8.860 | 9.170 | 8.740 | 9.130 | 366,819 | +0.12(+1.33%) |
Nov 18, 2009 | 9.040 | 9.050 | 8.750 | 9.010 | 275,585 | +0.08(+0.90%) |
Nov 17, 2009 | 8.690 | 9.040 | 8.630 | 8.930 | 485,710 | +0.23(+2.64%) |
Nov 16, 2009 | 8.450 | 8.770 | 8.380 | 8.700 | 711,043 | +0.44(+5.33%) |
Nov 13, 2009 | 7.960 | 8.320 | 7.950 | 8.260 | 742,477 | +0.46(+5.90%) |
Nov 12, 2009 | 8.090 | 8.420 | 7.770 | 7.800 | 711,636 | -0.13(-1.64%) |
Nov 11, 2009 | 7.740 | 8.120 | 7.620 | 7.930 | 505,079 | +0.34(+4.48%) |
Nov 10, 2009 | 7.560 | 7.740 | 7.310 | 7.590 | 385,937 | +0.09(+1.20%) |
Nov 09, 2009 | 7.470 | 7.700 | 7.400 | 7.500 | 296,056 | +0.17(+2.32%) |
Nov 06, 2009 | 7.470 | 7.730 | 7.180 | 7.330 | 262,267 | -0.22(-2.91%) |
Nov 05, 2009 | 7.050 | 7.680 | 7.050 | 7.550 | 505,669 | +0.73(+10.70%) |
Nov 04, 2009 | 6.830 | 7.180 | 6.730 | 6.820 | 224,763 | +0.10(+1.49%) |
Nov 03, 2009 | 6.610 | 6.860 | 6.540 | 6.720 | 323,314 | +0.02(+0.30%) |