Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.061 | 9.250 | 8.845 | 8.858 | 11,193,046 | -0.20(-2.20%) |
Jan 28, 2010 | 9.130 | 9.164 | 8.852 | 9.058 | 15,058,495 | -0.09(-0.94%) |
Jan 27, 2010 | 9.027 | 9.171 | 8.979 | 9.143 | 8,872,455 | +0.07(+0.79%) |
Jan 26, 2010 | 9.044 | 9.178 | 8.985 | 9.071 | 9,921,958 | -0.00(-0.04%) |
Jan 25, 2010 | 9.023 | 9.136 | 9.016 | 9.075 | 11,372,157 | +0.08(+0.88%) |
Jan 22, 2010 | 9.346 | 9.346 | 8.982 | 8.996 | 12,934,338 | -0.35(-3.75%) |
Jan 21, 2010 | 9.449 | 9.589 | 9.298 | 9.346 | 10,666,043 | -0.09(-0.98%) |
Jan 20, 2010 | 9.435 | 9.528 | 9.291 | 9.438 | 11,707,644 | -0.09(-0.94%) |
Jan 19, 2010 | 9.414 | 9.559 | 9.414 | 9.528 | 4,427,607 | +0.13(+1.35%) |
Jan 15, 2010 | 9.538 | 9.401 | 9.401 | 9.401 | 6,802,389 | -0.22(-2.28%) |
Jan 14, 2010 | 9.648 | 9.665 | 9.511 | 9.620 | 6,580,923 | -0.07(-0.71%) |
Jan 13, 2010 | 9.651 | 9.706 | 9.480 | 9.689 | 5,876,093 | +0.08(+0.86%) |
Jan 12, 2010 | 9.730 | 9.795 | 9.521 | 9.607 | 6,801,766 | -0.16(-1.65%) |
Jan 11, 2010 | 9.778 | 9.806 | 9.672 | 9.768 | 6,540,273 | -0.01(-0.14%) |
Jan 08, 2010 | 9.713 | 9.819 | 9.638 | 9.782 | 5,973,137 | +0.06(+0.60%) |
Jan 07, 2010 | 9.847 | 9.847 | 9.651 | 9.723 | 5,210,583 | -0.05(-0.53%) |
Jan 06, 2010 | 9.850 | 9.926 | 9.758 | 9.775 | 8,110,894 | -0.08(-0.84%) |
Jan 05, 2010 | 10.03 | 10.06 | 9.826 | 9.857 | 22,712,926 | -0.16(-1.58%) |
Jan 04, 2010 | 10.11 | 10.12 | 9.988 | 10.02 | 4,424,749 | +0.04(+0.45%) |
Dec 31, 2009 | 10.12 | 9.970 | 9.970 | 9.970 | 3,898,109 | -0.13(-1.32%) |
Dec 30, 2009 | 9.950 | 10.11 | 9.943 | 10.10 | 4,234,832 | +0.14(+1.45%) |
Dec 29, 2009 | 9.988 | 10.03 | 9.902 | 9.960 | 3,628,350 | -0.04(-0.41%) |
Dec 28, 2009 | 10.08 | 10.08 | 9.953 | 10.00 | 3,078,306 | -0.04(-0.38%) |
Dec 24, 2009 | 10.02 | 10.06 | 9.988 | 10.04 | 1,774,401 | +0.06(+0.58%) |
Dec 23, 2009 | 9.984 | 10.02 | 9.929 | 9.981 | 3,918,210 | +0.04(+0.41%) |
Dec 22, 2009 | 9.940 | 10.02 | 9.909 | 9.940 | 8,109,822 | +0.04(+0.42%) |
Dec 21, 2009 | 9.792 | 9.909 | 9.782 | 9.898 | 7,837,648 | +0.14(+1.48%) |
Dec 18, 2009 | 9.823 | 9.833 | 9.648 | 9.754 | 13,957,022 | +0.00(+0.04%) |
Dec 17, 2009 | 9.854 | 9.909 | 9.751 | 9.751 | 7,822,272 | -0.14(-1.39%) |
Dec 16, 2009 | 9.843 | 10.09 | 9.837 | 9.888 | 9,996,890 | +0.10(+1.05%) |
Dec 15, 2009 | 9.816 | 9.970 | 9.765 | 9.785 | 9,353,703 | -0.06(-0.59%) |
Dec 14, 2009 | 9.850 | 9.895 | 9.734 | 9.843 | 5,438,269 | +0.15(+1.52%) |
Dec 11, 2009 | 9.768 | 9.778 | 9.612 | 9.696 | 6,969,070 | -0.02(-0.21%) |
Dec 10, 2009 | 9.617 | 9.833 | 9.617 | 9.716 | 9,614,517 | +0.11(+1.11%) |
Dec 09, 2009 | 9.552 | 9.634 | 9.469 | 9.610 | 8,127,997 | +0.07(+0.68%) |
Dec 08, 2009 | 9.524 | 9.610 | 9.370 | 9.545 | 6,216,513 | +0.01(+0.14%) |
Dec 07, 2009 | 9.562 | 9.624 | 9.466 | 9.531 | 6,000,877 | +0.00(+0.00%) |
Dec 04, 2009 | 9.583 | 9.662 | 9.387 | 9.531 | 8,237,764 | +0.03(+0.36%) |
Dec 03, 2009 | 9.353 | 9.538 | 9.321 | 9.497 | 11,185,754 | +0.17(+1.84%) |
Dec 02, 2009 | 9.253 | 9.352 | 9.226 | 9.325 | 9,664,792 | +0.12(+1.27%) |
Dec 01, 2009 | 9.051 | 9.219 | 9.003 | 9.209 | 12,718,516 | +0.20(+2.25%) |
Nov 30, 2009 | 8.900 | 9.009 | 8.862 | 9.006 | 6,665,400 | +0.07(+0.73%) |
Nov 27, 2009 | 8.862 | 9.009 | 8.845 | 8.941 | 2,794,305 | -0.12(-1.36%) |
Nov 25, 2009 | 9.116 | 9.116 | 9.023 | 9.064 | 5,586,764 | -0.02(-0.23%) |
Nov 24, 2009 | 8.889 | 9.099 | 8.876 | 9.085 | 10,346,348 | +0.21(+2.36%) |
Nov 23, 2009 | 8.869 | 8.972 | 8.824 | 8.876 | 7,180,924 | +0.11(+1.29%) |
Nov 20, 2009 | 8.755 | 8.796 | 8.704 | 8.762 | 5,873,573 | -0.05(-0.62%) |
Nov 19, 2009 | 8.955 | 8.965 | 8.673 | 8.817 | 11,568,712 | -0.37(-4.03%) |
Nov 18, 2009 | 9.277 | 9.294 | 9.171 | 9.188 | 5,838,426 | -0.12(-1.25%) |
Nov 17, 2009 | 9.229 | 9.315 | 9.147 | 9.305 | 6,437,402 | +0.08(+0.82%) |
Nov 16, 2009 | 9.157 | 9.311 | 9.130 | 9.229 | 7,703,112 | +0.04(+0.49%) |
Nov 13, 2009 | 9.126 | 9.233 | 9.068 | 9.184 | 7,031,116 | +0.09(+0.98%) |
Nov 12, 2009 | 9.147 | 9.267 | 9.085 | 9.095 | 8,211,670 | -0.07(-0.79%) |
Nov 11, 2009 | 9.115 | 9.239 | 9.095 | 9.167 | 7,698,322 | +0.17(+1.87%) |
Nov 10, 2009 | 8.965 | 9.027 | 8.831 | 8.999 | 8,994,881 | +0.05(+0.54%) |
Nov 09, 2009 | 8.848 | 8.989 | 8.824 | 8.951 | 7,813,351 | +0.17(+1.91%) |
Nov 06, 2009 | 8.625 | 8.876 | 8.625 | 8.783 | 6,976,287 | +0.08(+0.87%) |
Nov 05, 2009 | 8.845 | 8.862 | 8.502 | 8.707 | 23,509,826 | +0.33(+3.93%) |
Nov 04, 2009 | 8.326 | 8.460 | 8.296 | 8.378 | 12,008,045 | +0.09(+1.08%) |
Nov 03, 2009 | 8.234 | 8.330 | 8.083 | 8.289 | 13,163,184 | +0.02(+0.25%) |