Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.18 | 10.24 | 9.971 | 10.08 | 185,924 | +0.03(+0.28%) |
Jan 28, 2010 | 10.16 | 10.17 | 9.882 | 10.05 | 159,079 | -0.08(-0.82%) |
Jan 27, 2010 | 10.05 | 10.17 | 9.826 | 10.14 | 209,472 | +0.06(+0.55%) |
Jan 26, 2010 | 10.27 | 10.35 | 10.07 | 10.08 | 169,550 | -0.24(-2.32%) |
Jan 25, 2010 | 10.53 | 10.53 | 10.25 | 10.32 | 158,412 | -0.06(-0.59%) |
Jan 22, 2010 | 10.58 | 10.58 | 10.31 | 10.38 | 255,416 | -0.19(-1.84%) |
Jan 21, 2010 | 10.80 | 10.93 | 10.58 | 10.58 | 192,787 | -0.16(-1.45%) |
Jan 20, 2010 | 10.98 | 11.01 | 10.67 | 10.73 | 167,952 | -0.31(-2.82%) |
Jan 19, 2010 | 10.80 | 11.13 | 10.80 | 11.05 | 151,055 | +0.24(+2.22%) |
Jan 15, 2010 | 10.87 | 10.81 | 10.81 | 10.81 | 172,791 | -0.08(-0.72%) |
Jan 14, 2010 | 10.91 | 11.01 | 10.82 | 10.88 | 119,527 | -0.07(-0.66%) |
Jan 13, 2010 | 10.78 | 10.97 | 10.60 | 10.96 | 310,857 | +0.10(+0.92%) |
Jan 12, 2010 | 10.99 | 11.07 | 10.80 | 10.86 | 532,779 | -0.22(-1.95%) |
Jan 11, 2010 | 11.16 | 11.20 | 10.96 | 11.07 | 365,847 | +0.00(+0.00%) |
Jan 08, 2010 | 11.06 | 11.15 | 10.99 | 11.07 | 299,669 | +0.01(+0.05%) |
Jan 07, 2010 | 11.09 | 11.22 | 11.03 | 11.07 | 450,569 | +0.01(+0.05%) |
Jan 06, 2010 | 10.78 | 11.09 | 10.76 | 11.06 | 372,166 | +0.32(+3.01%) |
Jan 05, 2010 | 10.81 | 10.86 | 10.69 | 10.74 | 131,015 | -0.06(-0.55%) |
Jan 04, 2010 | 10.87 | 10.97 | 10.69 | 10.80 | 184,392 | +0.15(+1.37%) |
Dec 31, 2009 | 10.89 | 10.65 | 10.65 | 10.65 | 209,895 | -0.23(-2.13%) |
Dec 30, 2009 | 10.76 | 10.97 | 10.74 | 10.88 | 214,239 | +0.02(+0.15%) |
Dec 29, 2009 | 10.85 | 10.93 | 10.73 | 10.87 | 155,874 | +0.08(+0.75%) |
Dec 28, 2009 | 10.79 | 10.95 | 10.76 | 10.79 | 119,054 | -0.01(-0.10%) |
Dec 24, 2009 | 10.70 | 10.80 | 10.69 | 10.80 | 27,894 | +0.12(+1.11%) |
Dec 23, 2009 | 10.64 | 10.72 | 10.42 | 10.68 | 203,896 | +0.15(+1.43%) |
Dec 22, 2009 | 10.60 | 10.75 | 10.51 | 10.53 | 208,947 | -0.08(-0.71%) |
Dec 21, 2009 | 10.51 | 10.71 | 10.45 | 10.60 | 408,410 | +0.11(+1.08%) |
Dec 18, 2009 | 10.43 | 10.52 | 10.25 | 10.49 | 336,831 | +0.13(+1.30%) |
Dec 17, 2009 | 10.26 | 10.38 | 10.04 | 10.35 | 242,771 | -0.02(-0.21%) |
Dec 16, 2009 | 10.46 | 10.47 | 10.14 | 10.38 | 154,020 | +0.06(+0.58%) |
Dec 15, 2009 | 10.50 | 10.50 | 10.29 | 10.32 | 135,647 | -0.18(-1.75%) |
Dec 14, 2009 | 10.45 | 10.51 | 10.41 | 10.50 | 124,164 | +0.22(+2.10%) |
Dec 11, 2009 | 10.23 | 10.32 | 9.977 | 10.28 | 251,251 | +0.15(+1.49%) |
Dec 10, 2009 | 10.30 | 10.35 | 9.950 | 10.13 | 404,125 | -0.14(-1.36%) |
Dec 09, 2009 | 10.35 | 10.45 | 10.13 | 10.27 | 163,115 | -0.02(-0.21%) |
Dec 08, 2009 | 10.30 | 10.48 | 10.20 | 10.30 | 115,820 | -0.13(-1.29%) |
Dec 07, 2009 | 10.56 | 10.58 | 10.29 | 10.43 | 112,319 | -0.12(-1.12%) |
Dec 04, 2009 | 10.32 | 10.57 | 10.21 | 10.55 | 194,965 | +0.46(+4.60%) |
Dec 03, 2009 | 10.35 | 10.57 | 10.06 | 10.09 | 201,640 | -0.19(-1.89%) |
Dec 02, 2009 | 10.11 | 10.38 | 10.08 | 10.28 | 152,715 | +0.15(+1.49%) |
Dec 01, 2009 | 10.32 | 10.32 | 9.891 | 10.13 | 360,989 | -0.12(-1.16%) |
Nov 30, 2009 | 9.702 | 10.31 | 9.654 | 10.25 | 352,187 | +0.45(+4.63%) |
Nov 27, 2009 | 9.934 | 9.977 | 9.697 | 9.794 | 515,449 | -0.26(-2.63%) |
Nov 25, 2009 | 10.12 | 10.18 | 9.988 | 10.06 | 149,661 | -0.03(-0.27%) |
Nov 24, 2009 | 10.18 | 10.25 | 10.07 | 10.09 | 201,232 | -0.06(-0.64%) |
Nov 23, 2009 | 10.26 | 10.32 | 10.10 | 10.15 | 146,961 | +0.10(+0.97%) |
Nov 20, 2009 | 9.977 | 10.18 | 9.950 | 10.05 | 151,467 | +0.04(+0.38%) |
Nov 19, 2009 | 10.24 | 10.27 | 10.02 | 10.02 | 114,287 | -0.29(-2.83%) |
Nov 18, 2009 | 10.12 | 10.33 | 10.08 | 10.31 | 124,887 | +0.19(+1.87%) |
Nov 17, 2009 | 10.28 | 10.38 | 10.09 | 10.12 | 217,690 | -0.19(-1.88%) |
Nov 16, 2009 | 10.23 | 10.37 | 10.19 | 10.31 | 140,518 | +0.22(+2.19%) |
Nov 13, 2009 | 9.988 | 10.19 | 9.880 | 10.09 | 211,326 | +0.15(+1.46%) |
Nov 12, 2009 | 10.18 | 10.34 | 9.940 | 9.945 | 121,180 | -0.29(-2.84%) |
Nov 11, 2009 | 10.23 | 10.24 | 10.05 | 10.24 | 203,205 | +0.12(+1.23%) |
Nov 10, 2009 | 10.16 | 10.25 | 9.843 | 10.11 | 182,858 | -0.09(-0.85%) |
Nov 09, 2009 | 9.913 | 10.20 | 9.896 | 10.20 | 152,463 | +0.47(+4.82%) |
Nov 06, 2009 | 9.848 | 9.923 | 9.589 | 9.729 | 209,913 | -0.06(-0.61%) |
Nov 05, 2009 | 9.573 | 9.864 | 9.379 | 9.789 | 202,980 | +0.35(+3.71%) |
Nov 04, 2009 | 9.843 | 9.902 | 9.438 | 9.438 | 219,946 | -0.33(-3.37%) |
Nov 03, 2009 | 9.557 | 9.772 | 9.357 | 9.767 | 197,572 | +0.21(+2.20%) |