Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.491 | 9.740 | 9.339 | 9.394 | 9,460,466 | -0.03(-0.29%) |
Jan 28, 2010 | 9.477 | 9.692 | 9.235 | 9.422 | 6,983,638 | +0.01(+0.15%) |
Jan 27, 2010 | 9.442 | 9.477 | 9.151 | 9.408 | 9,098,955 | -0.14(-1.45%) |
Jan 26, 2010 | 9.484 | 9.754 | 9.436 | 9.546 | 6,492,266 | +0.00(+0.00%) |
Jan 25, 2010 | 9.789 | 9.886 | 9.519 | 9.546 | 4,896,231 | -0.09(-0.93%) |
Jan 22, 2010 | 9.948 | 10.21 | 9.630 | 9.636 | 4,815,481 | -0.40(-4.00%) |
Jan 21, 2010 | 10.45 | 10.46 | 9.969 | 10.04 | 5,787,782 | -0.32(-3.08%) |
Jan 20, 2010 | 10.41 | 10.47 | 10.20 | 10.36 | 4,417,466 | -0.33(-3.05%) |
Jan 19, 2010 | 10.38 | 10.70 | 10.34 | 10.68 | 3,896,291 | +0.29(+2.80%) |
Jan 15, 2010 | 10.61 | 10.39 | 10.39 | 10.39 | 9,127,846 | -0.02(-0.20%) |
Jan 14, 2010 | 10.41 | 10.50 | 10.22 | 10.41 | 4,008,484 | -0.05(-0.46%) |
Jan 13, 2010 | 10.63 | 10.63 | 10.29 | 10.46 | 4,841,808 | -0.14(-1.31%) |
Jan 12, 2010 | 10.65 | 10.70 | 10.49 | 10.60 | 3,126,912 | -0.17(-1.54%) |
Jan 11, 2010 | 10.88 | 10.91 | 10.64 | 10.77 | 4,045,580 | -0.03(-0.26%) |
Jan 08, 2010 | 10.62 | 10.81 | 10.39 | 10.79 | 5,214,366 | +0.07(+0.65%) |
Jan 07, 2010 | 10.09 | 10.79 | 10.05 | 10.72 | 12,179,077 | +0.63(+6.25%) |
Jan 06, 2010 | 10.01 | 10.22 | 9.914 | 10.09 | 9,273,590 | +0.16(+1.57%) |
Jan 05, 2010 | 9.786 | 9.945 | 9.731 | 9.938 | 4,154,983 | +0.09(+0.91%) |
Jan 04, 2010 | 9.628 | 9.855 | 9.566 | 9.848 | 4,310,399 | +0.33(+3.48%) |
Dec 31, 2009 | 9.573 | 9.517 | 9.517 | 9.517 | 3,972,621 | -0.08(-0.86%) |
Dec 30, 2009 | 9.628 | 9.641 | 9.442 | 9.600 | 3,212,241 | -0.06(-0.57%) |
Dec 29, 2009 | 9.738 | 9.759 | 9.490 | 9.655 | 3,199,038 | -0.05(-0.50%) |
Dec 28, 2009 | 9.979 | 9.979 | 9.642 | 9.703 | 2,253,247 | -0.19(-1.95%) |
Dec 24, 2009 | 9.786 | 9.896 | 9.752 | 9.896 | 1,013,424 | +0.16(+1.63%) |
Dec 23, 2009 | 9.607 | 9.752 | 9.545 | 9.738 | 4,044,045 | +0.19(+1.95%) |
Dec 22, 2009 | 9.531 | 9.628 | 9.483 | 9.552 | 5,906,977 | +0.08(+0.80%) |
Dec 21, 2009 | 9.311 | 9.559 | 9.311 | 9.476 | 4,428,932 | +0.25(+2.69%) |
Dec 18, 2009 | 9.504 | 9.697 | 9.214 | 9.228 | 7,578,111 | -0.23(-2.41%) |
Dec 17, 2009 | 9.517 | 9.579 | 9.414 | 9.455 | 3,160,997 | -0.15(-1.58%) |
Dec 16, 2009 | 9.538 | 9.676 | 9.393 | 9.607 | 4,232,333 | +0.26(+2.80%) |
Dec 15, 2009 | 9.380 | 9.490 | 9.276 | 9.345 | 3,066,784 | -0.10(-1.09%) |
Dec 14, 2009 | 9.490 | 9.504 | 9.386 | 9.448 | 2,412,188 | +0.11(+1.18%) |
Dec 11, 2009 | 9.507 | 9.507 | 9.200 | 9.338 | 3,510,054 | +0.01(+0.07%) |
Dec 10, 2009 | 9.331 | 9.479 | 9.262 | 9.331 | 3,556,111 | +0.05(+0.52%) |
Dec 09, 2009 | 9.386 | 9.407 | 9.090 | 9.283 | 3,714,322 | -0.06(-0.59%) |
Dec 08, 2009 | 9.511 | 9.579 | 9.297 | 9.338 | 13,901,478 | -0.25(-2.59%) |
Dec 07, 2009 | 10.000 | 10.09 | 9.538 | 9.586 | 6,670,742 | -0.48(-4.73%) |
Dec 04, 2009 | 9.979 | 10.11 | 9.752 | 10.06 | 7,048,125 | +0.29(+2.96%) |
Dec 03, 2009 | 9.683 | 9.862 | 9.628 | 9.772 | 7,107,787 | +0.12(+1.21%) |
Dec 02, 2009 | 9.614 | 9.855 | 9.531 | 9.655 | 4,848,125 | +0.07(+0.72%) |
Dec 01, 2009 | 9.476 | 9.876 | 9.476 | 9.586 | 9,674,581 | +0.23(+2.43%) |
Nov 30, 2009 | 9.276 | 9.500 | 9.138 | 9.359 | 5,281,950 | +0.03(+0.37%) |
Nov 27, 2009 | 9.262 | 9.538 | 9.125 | 9.324 | 2,366,214 | -0.39(-3.97%) |
Nov 25, 2009 | 9.779 | 9.786 | 9.573 | 9.710 | 3,965,211 | +0.03(+0.28%) |
Nov 24, 2009 | 9.931 | 9.938 | 9.641 | 9.683 | 4,037,148 | -0.23(-2.36%) |
Nov 23, 2009 | 9.841 | 10.26 | 9.814 | 9.917 | 6,154,419 | +0.24(+2.49%) |
Nov 20, 2009 | 9.793 | 9.855 | 9.511 | 9.676 | 5,330,574 | -0.21(-2.09%) |
Nov 19, 2009 | 9.993 | 9.993 | 9.697 | 9.883 | 6,059,437 | -0.22(-2.18%) |
Nov 18, 2009 | 10.05 | 10.12 | 9.890 | 10.10 | 5,389,745 | -0.01(-0.14%) |
Nov 17, 2009 | 10.08 | 10.13 | 9.952 | 10.12 | 4,772,662 | +0.03(+0.27%) |
Nov 16, 2009 | 9.710 | 10.25 | 9.655 | 10.09 | 7,872,451 | +0.43(+4.50%) |
Nov 13, 2009 | 9.293 | 9.707 | 9.228 | 9.655 | 9,572,018 | +0.45(+4.87%) |
Nov 12, 2009 | 9.345 | 9.476 | 9.180 | 9.207 | 5,853,994 | -0.15(-1.62%) |
Nov 11, 2009 | 9.228 | 9.414 | 9.166 | 9.359 | 5,528,749 | +0.21(+2.26%) |
Nov 10, 2009 | 8.987 | 9.231 | 8.945 | 9.152 | 5,444,109 | +0.06(+0.61%) |
Nov 09, 2009 | 8.794 | 9.159 | 8.794 | 9.097 | 5,192,330 | +0.41(+4.76%) |
Nov 06, 2009 | 8.456 | 8.704 | 8.401 | 8.684 | 5,746,120 | +0.35(+4.22%) |
Nov 05, 2009 | 8.222 | 8.559 | 8.222 | 8.332 | 5,036,172 | +0.19(+2.28%) |
Nov 04, 2009 | 8.360 | 8.497 | 8.146 | 8.146 | 7,383,468 | -0.14(-1.66%) |
Nov 03, 2009 | 8.022 | 8.380 | 8.008 | 8.284 | 8,170,386 | +0.25(+3.18%) |