Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.573 | 9.824 | 9.419 | 9.475 | 9,379,704 | -0.03(-0.29%) |
Jan 28, 2010 | 9.559 | 9.775 | 9.314 | 9.503 | 6,924,021 | +0.01(+0.15%) |
Jan 27, 2010 | 9.524 | 9.559 | 9.230 | 9.489 | 9,021,279 | -0.14(-1.45%) |
Jan 26, 2010 | 9.566 | 9.838 | 9.517 | 9.629 | 6,436,843 | +0.00(+0.00%) |
Jan 25, 2010 | 9.873 | 9.971 | 9.601 | 9.629 | 4,854,433 | -0.09(-0.93%) |
Jan 22, 2010 | 10.03 | 10.30 | 9.712 | 9.719 | 4,774,372 | -0.41(-4.00%) |
Jan 21, 2010 | 10.54 | 10.55 | 10.05 | 10.12 | 5,738,373 | -0.32(-3.08%) |
Jan 20, 2010 | 10.49 | 10.56 | 10.29 | 10.45 | 4,379,755 | -0.33(-3.05%) |
Jan 19, 2010 | 10.47 | 10.79 | 10.43 | 10.77 | 3,863,030 | +0.29(+2.80%) |
Jan 15, 2010 | 10.70 | 10.48 | 10.48 | 10.48 | 9,049,924 | -0.02(-0.20%) |
Jan 14, 2010 | 10.49 | 10.59 | 10.31 | 10.50 | 3,974,265 | -0.05(-0.46%) |
Jan 13, 2010 | 10.72 | 10.73 | 10.38 | 10.55 | 4,800,475 | -0.14(-1.31%) |
Jan 12, 2010 | 10.74 | 10.79 | 10.58 | 10.69 | 3,100,219 | -0.17(-1.54%) |
Jan 11, 2010 | 10.98 | 11.01 | 10.73 | 10.86 | 4,011,044 | -0.03(-0.26%) |
Jan 08, 2010 | 10.71 | 10.90 | 10.48 | 10.89 | 5,169,853 | +0.07(+0.65%) |
Jan 07, 2010 | 10.17 | 10.88 | 10.14 | 10.82 | 12,075,107 | +0.64(+6.25%) |
Jan 06, 2010 | 10.10 | 10.31 | 9.999 | 10.18 | 9,194,423 | +0.15(+1.50%) |
Jan 05, 2010 | 9.877 | 10.04 | 9.821 | 10.03 | 4,116,902 | +0.09(+0.91%) |
Jan 04, 2010 | 9.717 | 9.946 | 9.654 | 9.939 | 4,270,893 | +0.33(+3.48%) |
Dec 31, 2009 | 9.661 | 9.605 | 9.605 | 9.605 | 3,936,211 | -0.08(-0.86%) |
Dec 30, 2009 | 9.717 | 9.731 | 9.529 | 9.689 | 3,182,800 | -0.06(-0.57%) |
Dec 29, 2009 | 9.828 | 9.849 | 9.578 | 9.745 | 3,169,718 | -0.05(-0.50%) |
Dec 28, 2009 | 10.07 | 10.07 | 9.731 | 9.793 | 2,232,595 | -0.19(-1.95%) |
Dec 24, 2009 | 9.877 | 9.988 | 9.842 | 9.988 | 1,004,136 | +0.16(+1.63%) |
Dec 23, 2009 | 9.696 | 9.842 | 9.633 | 9.828 | 4,006,980 | +0.19(+1.95%) |
Dec 22, 2009 | 9.619 | 9.717 | 9.571 | 9.640 | 5,852,838 | +0.08(+0.80%) |
Dec 21, 2009 | 9.397 | 9.647 | 9.397 | 9.564 | 4,388,339 | +0.25(+2.69%) |
Dec 18, 2009 | 9.592 | 9.786 | 9.299 | 9.313 | 7,508,656 | -0.23(-2.41%) |
Dec 17, 2009 | 9.605 | 9.668 | 9.501 | 9.543 | 3,132,025 | -0.15(-1.58%) |
Dec 16, 2009 | 9.626 | 9.765 | 9.480 | 9.696 | 4,193,543 | +0.26(+2.80%) |
Dec 15, 2009 | 9.466 | 9.578 | 9.362 | 9.432 | 3,038,676 | -0.10(-1.09%) |
Dec 14, 2009 | 9.578 | 9.592 | 9.473 | 9.536 | 2,390,080 | +0.11(+1.18%) |
Dec 11, 2009 | 9.595 | 9.595 | 9.285 | 9.425 | 3,477,883 | +0.01(+0.07%) |
Dec 10, 2009 | 9.418 | 9.567 | 9.348 | 9.418 | 3,523,518 | +0.05(+0.52%) |
Dec 09, 2009 | 9.473 | 9.494 | 9.174 | 9.369 | 3,680,280 | -0.06(-0.59%) |
Dec 08, 2009 | 9.598 | 9.668 | 9.383 | 9.425 | 13,774,067 | -0.25(-2.59%) |
Dec 07, 2009 | 10.09 | 10.18 | 9.626 | 9.675 | 6,609,603 | -0.48(-4.73%) |
Dec 04, 2009 | 10.07 | 10.20 | 9.842 | 10.15 | 6,983,527 | +0.29(+2.96%) |
Dec 03, 2009 | 9.772 | 9.953 | 9.717 | 9.863 | 7,042,642 | +0.12(+1.21%) |
Dec 02, 2009 | 9.703 | 9.946 | 9.619 | 9.745 | 4,803,690 | +0.07(+0.72%) |
Dec 01, 2009 | 9.564 | 9.967 | 9.564 | 9.675 | 9,585,911 | +0.23(+2.43%) |
Nov 30, 2009 | 9.362 | 9.588 | 9.223 | 9.445 | 5,233,539 | +0.03(+0.37%) |
Nov 27, 2009 | 9.348 | 9.626 | 9.209 | 9.411 | 2,344,527 | -0.39(-3.97%) |
Nov 25, 2009 | 9.870 | 9.877 | 9.661 | 9.800 | 3,928,869 | +0.03(+0.28%) |
Nov 24, 2009 | 10.02 | 10.03 | 9.731 | 9.772 | 4,000,147 | -0.24(-2.36%) |
Nov 23, 2009 | 9.932 | 10.36 | 9.905 | 10.01 | 6,098,012 | +0.24(+2.49%) |
Nov 20, 2009 | 9.884 | 9.946 | 9.598 | 9.765 | 5,281,717 | -0.21(-2.09%) |
Nov 19, 2009 | 10.09 | 10.09 | 9.786 | 9.974 | 6,003,901 | -0.22(-2.18%) |
Nov 18, 2009 | 10.14 | 10.22 | 9.981 | 10.20 | 5,340,346 | -0.01(-0.14%) |
Nov 17, 2009 | 10.17 | 10.22 | 10.04 | 10.21 | 4,728,920 | +0.03(+0.27%) |
Nov 16, 2009 | 9.800 | 10.34 | 9.745 | 10.18 | 7,800,297 | +0.44(+4.50%) |
Nov 13, 2009 | 9.379 | 9.797 | 9.313 | 9.745 | 9,484,288 | +0.45(+4.87%) |
Nov 12, 2009 | 9.432 | 9.564 | 9.265 | 9.292 | 5,800,340 | -0.15(-1.62%) |
Nov 11, 2009 | 9.313 | 9.501 | 9.251 | 9.445 | 5,478,076 | +0.21(+2.26%) |
Nov 10, 2009 | 9.070 | 9.317 | 9.028 | 9.237 | 5,394,212 | +0.06(+0.61%) |
Nov 09, 2009 | 8.875 | 9.244 | 8.875 | 9.181 | 5,144,741 | +0.42(+4.76%) |
Nov 06, 2009 | 8.534 | 8.785 | 8.479 | 8.764 | 5,693,455 | +0.35(+4.22%) |
Nov 05, 2009 | 8.298 | 8.639 | 8.298 | 8.409 | 4,990,014 | +0.19(+2.28%) |
Nov 04, 2009 | 8.437 | 8.576 | 8.221 | 8.221 | 7,315,796 | -0.14(-1.66%) |
Nov 03, 2009 | 8.096 | 8.458 | 8.082 | 8.360 | 8,095,502 | +0.26(+3.18%) |