Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.527 | 9.778 | 9.374 | 9.430 | 9,424,454 | -0.03(-0.29%) |
Jan 28, 2010 | 9.513 | 9.729 | 9.270 | 9.458 | 6,957,055 | +0.01(+0.15%) |
Jan 27, 2010 | 9.479 | 9.513 | 9.186 | 9.444 | 9,064,320 | -0.14(-1.45%) |
Jan 26, 2010 | 9.520 | 9.791 | 9.472 | 9.583 | 6,467,553 | +0.00(+0.00%) |
Jan 25, 2010 | 9.826 | 9.924 | 9.555 | 9.583 | 4,877,593 | -0.09(-0.93%) |
Jan 22, 2010 | 9.986 | 10.25 | 9.666 | 9.673 | 4,797,151 | -0.40(-4.00%) |
Jan 21, 2010 | 10.49 | 10.50 | 10.01 | 10.08 | 5,765,750 | -0.32(-3.08%) |
Jan 20, 2010 | 10.45 | 10.51 | 10.24 | 10.40 | 4,400,651 | -0.33(-3.05%) |
Jan 19, 2010 | 10.42 | 10.74 | 10.38 | 10.72 | 3,881,460 | +0.29(+2.80%) |
Jan 15, 2010 | 10.65 | 10.43 | 10.43 | 10.43 | 9,093,101 | -0.02(-0.20%) |
Jan 14, 2010 | 10.45 | 10.54 | 10.26 | 10.45 | 3,993,226 | -0.05(-0.46%) |
Jan 13, 2010 | 10.67 | 10.67 | 10.33 | 10.50 | 4,823,378 | -0.14(-1.31%) |
Jan 12, 2010 | 10.69 | 10.74 | 10.53 | 10.64 | 3,115,010 | -0.17(-1.54%) |
Jan 11, 2010 | 10.93 | 10.95 | 10.68 | 10.81 | 4,030,181 | -0.03(-0.26%) |
Jan 08, 2010 | 10.66 | 10.85 | 10.43 | 10.83 | 5,194,518 | +0.07(+0.65%) |
Jan 07, 2010 | 10.13 | 10.83 | 10.09 | 10.77 | 12,132,717 | +0.63(+6.25%) |
Jan 06, 2010 | 10.05 | 10.26 | 9.951 | 10.13 | 9,238,290 | +0.16(+1.57%) |
Jan 05, 2010 | 9.824 | 9.983 | 9.768 | 9.976 | 4,139,168 | +0.09(+0.91%) |
Jan 04, 2010 | 9.664 | 9.893 | 9.602 | 9.886 | 4,293,991 | +0.33(+3.48%) |
Dec 31, 2009 | 9.609 | 9.554 | 9.554 | 9.554 | 3,957,500 | -0.08(-0.86%) |
Dec 30, 2009 | 9.664 | 9.678 | 9.478 | 9.637 | 3,200,014 | -0.06(-0.57%) |
Dec 29, 2009 | 9.775 | 9.796 | 9.526 | 9.692 | 3,186,861 | -0.05(-0.50%) |
Dec 28, 2009 | 10.02 | 10.02 | 9.679 | 9.741 | 2,244,670 | -0.19(-1.95%) |
Dec 24, 2009 | 9.824 | 9.934 | 9.789 | 9.934 | 1,009,567 | +0.16(+1.63%) |
Dec 23, 2009 | 9.644 | 9.789 | 9.581 | 9.775 | 4,028,652 | +0.19(+1.95%) |
Dec 22, 2009 | 9.568 | 9.664 | 9.519 | 9.588 | 5,884,492 | +0.08(+0.80%) |
Dec 21, 2009 | 9.346 | 9.595 | 9.346 | 9.512 | 4,412,073 | +0.25(+2.69%) |
Dec 18, 2009 | 9.540 | 9.734 | 9.249 | 9.263 | 7,549,266 | -0.23(-2.41%) |
Dec 17, 2009 | 9.554 | 9.616 | 9.450 | 9.492 | 3,148,964 | -0.15(-1.58%) |
Dec 16, 2009 | 9.575 | 9.713 | 9.429 | 9.644 | 4,216,223 | +0.26(+2.80%) |
Dec 15, 2009 | 9.415 | 9.526 | 9.312 | 9.381 | 3,055,111 | -0.10(-1.09%) |
Dec 14, 2009 | 9.526 | 9.540 | 9.422 | 9.485 | 2,403,006 | +0.11(+1.18%) |
Dec 11, 2009 | 9.543 | 9.543 | 9.236 | 9.374 | 3,496,693 | +0.01(+0.07%) |
Dec 10, 2009 | 9.367 | 9.516 | 9.298 | 9.367 | 3,542,575 | +0.05(+0.52%) |
Dec 09, 2009 | 9.422 | 9.443 | 9.125 | 9.319 | 3,700,184 | -0.06(-0.59%) |
Dec 08, 2009 | 9.547 | 9.616 | 9.332 | 9.374 | 13,848,563 | -0.25(-2.59%) |
Dec 07, 2009 | 10.04 | 10.13 | 9.575 | 9.623 | 6,645,350 | -0.48(-4.73%) |
Dec 04, 2009 | 10.02 | 10.15 | 9.789 | 10.10 | 7,021,297 | +0.29(+2.96%) |
Dec 03, 2009 | 9.720 | 9.900 | 9.664 | 9.810 | 7,080,732 | +0.12(+1.21%) |
Dec 02, 2009 | 9.651 | 9.893 | 9.568 | 9.692 | 4,829,671 | +0.07(+0.72%) |
Dec 01, 2009 | 9.512 | 9.914 | 9.512 | 9.623 | 9,637,756 | +0.23(+2.43%) |
Nov 30, 2009 | 9.312 | 9.536 | 9.173 | 9.395 | 5,261,844 | +0.03(+0.37%) |
Nov 27, 2009 | 9.298 | 9.575 | 9.159 | 9.360 | 2,357,207 | -0.39(-3.97%) |
Nov 25, 2009 | 9.817 | 9.824 | 9.609 | 9.747 | 3,950,118 | +0.03(+0.28%) |
Nov 24, 2009 | 9.969 | 9.976 | 9.678 | 9.720 | 4,021,781 | -0.24(-2.36%) |
Nov 23, 2009 | 9.879 | 10.30 | 9.851 | 9.955 | 6,130,993 | +0.24(+2.49%) |
Nov 20, 2009 | 9.830 | 9.893 | 9.547 | 9.713 | 5,310,283 | -0.21(-2.09%) |
Nov 19, 2009 | 10.03 | 10.03 | 9.734 | 9.920 | 6,036,373 | -0.22(-2.18%) |
Nov 18, 2009 | 10.09 | 10.16 | 9.927 | 10.14 | 5,369,229 | -0.01(-0.14%) |
Nov 17, 2009 | 10.11 | 10.17 | 9.990 | 10.16 | 4,754,496 | +0.03(+0.27%) |
Nov 16, 2009 | 9.747 | 10.29 | 9.692 | 10.13 | 7,842,485 | +0.44(+4.50%) |
Nov 13, 2009 | 9.329 | 9.744 | 9.263 | 9.692 | 9,535,583 | +0.45(+4.87%) |
Nov 12, 2009 | 9.381 | 9.512 | 9.215 | 9.242 | 5,831,711 | -0.15(-1.62%) |
Nov 11, 2009 | 9.263 | 9.450 | 9.201 | 9.395 | 5,507,704 | +0.21(+2.26%) |
Nov 10, 2009 | 9.021 | 9.267 | 8.980 | 9.187 | 5,423,387 | +0.06(+0.61%) |
Nov 09, 2009 | 8.827 | 9.194 | 8.827 | 9.132 | 5,172,566 | +0.42(+4.76%) |
Nov 06, 2009 | 8.488 | 8.737 | 8.433 | 8.717 | 5,724,248 | +0.35(+4.22%) |
Nov 05, 2009 | 8.253 | 8.592 | 8.253 | 8.364 | 5,017,002 | +0.19(+2.28%) |
Nov 04, 2009 | 8.392 | 8.530 | 8.177 | 8.177 | 7,355,363 | -0.14(-1.66%) |
Nov 03, 2009 | 8.053 | 8.412 | 8.039 | 8.315 | 8,139,286 | +0.26(+3.18%) |