Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.440 | 8.621 | 8.247 | 8.251 | 300,536 | -0.15(-1.82%) |
Jan 28, 2010 | 8.661 | 8.661 | 8.211 | 8.404 | 260,294 | -0.22(-2.52%) |
Jan 27, 2010 | 8.565 | 8.697 | 8.448 | 8.621 | 229,778 | +0.01(+0.14%) |
Jan 26, 2010 | 8.613 | 8.730 | 8.493 | 8.609 | 470,121 | -0.09(-1.02%) |
Jan 25, 2010 | 8.802 | 8.802 | 8.625 | 8.697 | 394,620 | -0.00(-0.05%) |
Jan 22, 2010 | 8.967 | 8.999 | 8.673 | 8.702 | 425,201 | -0.25(-2.83%) |
Jan 21, 2010 | 9.397 | 9.529 | 8.947 | 8.955 | 614,877 | -0.62(-6.47%) |
Jan 20, 2010 | 9.767 | 9.803 | 9.473 | 9.574 | 235,354 | -0.27(-2.70%) |
Jan 19, 2010 | 9.811 | 9.891 | 9.759 | 9.839 | 492,785 | +0.02(+0.20%) |
Jan 15, 2010 | 9.891 | 9.819 | 9.819 | 9.819 | 2,069,578 | -0.03(-0.29%) |
Jan 14, 2010 | 10.04 | 10.09 | 9.835 | 9.847 | 171,092 | -0.25(-2.51%) |
Jan 13, 2010 | 9.947 | 10.13 | 9.827 | 10.10 | 197,916 | +0.22(+2.24%) |
Jan 12, 2010 | 9.935 | 10.03 | 9.819 | 9.879 | 138,540 | -0.16(-1.64%) |
Jan 11, 2010 | 10.12 | 10.12 | 9.771 | 10.04 | 176,909 | -0.02(-0.16%) |
Jan 08, 2010 | 10.09 | 10.10 | 9.988 | 10.06 | 93,223 | -0.06(-0.56%) |
Jan 07, 2010 | 10.14 | 10.19 | 10.01 | 10.12 | 315,174 | -0.04(-0.36%) |
Jan 06, 2010 | 10.16 | 10.25 | 10.06 | 10.15 | 237,670 | +0.00(+0.00%) |
Jan 05, 2010 | 10.18 | 10.30 | 10.07 | 10.15 | 157,796 | -0.08(-0.75%) |
Jan 04, 2010 | 10.12 | 10.25 | 10.12 | 10.23 | 202,986 | +0.21(+2.09%) |
Dec 31, 2009 | 10.04 | 10.02 | 10.02 | 10.02 | 427,948 | -0.04(-0.44%) |
Dec 30, 2009 | 10.05 | 10.10 | 10.02 | 10.06 | 254,363 | -0.01(-0.08%) |
Dec 29, 2009 | 10.19 | 10.19 | 10.04 | 10.07 | 250,384 | -0.12(-1.14%) |
Dec 28, 2009 | 10.29 | 10.30 | 10.05 | 10.19 | 191,686 | -0.05(-0.51%) |
Dec 24, 2009 | 10.24 | 10.27 | 10.21 | 10.24 | 69,016 | -0.00(-0.04%) |
Dec 23, 2009 | 10.27 | 10.40 | 10.24 | 10.24 | 220,667 | +0.04(+0.39%) |
Dec 22, 2009 | 9.755 | 10.21 | 9.755 | 10.20 | 438,301 | +0.44(+4.49%) |
Dec 21, 2009 | 10.16 | 10.25 | 9.722 | 9.767 | 564,722 | -0.32(-3.15%) |
Dec 18, 2009 | 10.37 | 10.37 | 10.07 | 10.08 | 462,199 | -0.18(-1.80%) |
Dec 17, 2009 | 10.55 | 10.56 | 10.15 | 10.27 | 282,018 | -0.31(-2.93%) |
Dec 16, 2009 | 10.48 | 10.65 | 10.44 | 10.58 | 256,811 | +0.19(+1.82%) |
Dec 15, 2009 | 10.49 | 10.57 | 10.35 | 10.39 | 305,697 | -0.10(-0.96%) |
Dec 14, 2009 | 10.43 | 10.52 | 10.39 | 10.49 | 291,144 | +0.19(+1.87%) |
Dec 11, 2009 | 10.36 | 10.46 | 10.13 | 10.30 | 311,427 | -0.04(-0.39%) |
Dec 10, 2009 | 10.55 | 10.63 | 10.21 | 10.34 | 306,657 | -0.20(-1.87%) |
Dec 09, 2009 | 10.29 | 10.56 | 10.07 | 10.53 | 317,557 | +0.27(+2.66%) |
Dec 08, 2009 | 10.43 | 10.48 | 10.15 | 10.26 | 209,134 | -0.21(-2.00%) |
Dec 07, 2009 | 10.45 | 10.55 | 10.32 | 10.47 | 149,033 | +0.01(+0.12%) |
Dec 04, 2009 | 10.48 | 10.55 | 10.18 | 10.46 | 241,765 | +0.14(+1.36%) |
Dec 03, 2009 | 10.66 | 10.74 | 10.31 | 10.32 | 268,861 | -0.34(-3.17%) |
Dec 02, 2009 | 10.35 | 10.69 | 10.35 | 10.65 | 268,405 | +0.28(+2.71%) |
Dec 01, 2009 | 10.60 | 10.66 | 10.22 | 10.37 | 380,548 | -0.14(-1.30%) |
Nov 30, 2009 | 10.55 | 10.55 | 10.24 | 10.51 | 404,475 | -0.04(-0.42%) |
Nov 27, 2009 | 10.59 | 10.67 | 10.47 | 10.55 | 105,051 | -0.30(-2.74%) |
Nov 25, 2009 | 10.93 | 10.98 | 10.81 | 10.85 | 315,975 | +0.00(+0.00%) |
Nov 24, 2009 | 11.01 | 11.01 | 10.69 | 10.85 | 214,501 | -0.14(-1.24%) |
Nov 23, 2009 | 11.21 | 11.21 | 10.91 | 10.99 | 184,490 | +0.22(+2.09%) |
Nov 20, 2009 | 10.74 | 10.85 | 10.64 | 10.76 | 297,593 | -0.08(-0.78%) |
Nov 19, 2009 | 10.93 | 10.97 | 10.54 | 10.85 | 427,473 | -0.13(-1.21%) |
Nov 18, 2009 | 11.19 | 11.19 | 10.89 | 10.98 | 221,003 | -0.17(-1.55%) |
Nov 17, 2009 | 11.05 | 11.23 | 10.98 | 11.15 | 521,778 | +0.00(+0.04%) |
Nov 16, 2009 | 10.78 | 11.15 | 10.78 | 11.15 | 628,176 | +0.48(+4.52%) |
Nov 13, 2009 | 10.66 | 10.75 | 10.57 | 10.67 | 272,314 | +0.04(+0.38%) |
Nov 12, 2009 | 10.76 | 11.00 | 10.60 | 10.63 | 168,763 | -0.14(-1.31%) |
Nov 11, 2009 | 10.70 | 10.94 | 10.64 | 10.77 | 144,524 | +0.11(+1.02%) |
Nov 10, 2009 | 10.57 | 10.74 | 10.51 | 10.66 | 317,726 | +0.06(+0.61%) |
Nov 09, 2009 | 10.43 | 10.70 | 10.41 | 10.59 | 425,786 | +0.24(+2.29%) |
Nov 06, 2009 | 10.24 | 10.49 | 10.23 | 10.36 | 295,886 | +0.05(+0.51%) |
Nov 05, 2009 | 9.867 | 10.45 | 9.746 | 10.31 | 424,664 | +0.55(+5.65%) |
Nov 04, 2009 | 10.09 | 10.10 | 9.714 | 9.755 | 453,717 | -0.31(-3.07%) |
Nov 03, 2009 | 10.46 | 10.55 | 9.718 | 10.06 | 679,482 | -0.02(-0.16%) |