Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.580 | 9.656 | 9.062 | 9.113 | 3,022,344 | -0.42(-4.37%) |
Jan 28, 2010 | 10.06 | 10.26 | 9.265 | 9.529 | 3,713,491 | -0.93(-8.85%) |
Jan 27, 2010 | 10.09 | 10.55 | 9.809 | 10.45 | 1,320,431 | +0.31(+3.01%) |
Jan 26, 2010 | 9.979 | 10.46 | 9.919 | 10.15 | 893,379 | +0.10(+1.01%) |
Jan 25, 2010 | 10.39 | 10.45 | 9.945 | 10.05 | 828,346 | -0.14(-1.42%) |
Jan 22, 2010 | 10.73 | 10.80 | 10.06 | 10.19 | 1,212,782 | -0.65(-6.03%) |
Jan 21, 2010 | 10.65 | 10.98 | 10.11 | 10.85 | 1,461,336 | +0.26(+2.49%) |
Jan 20, 2010 | 10.85 | 10.90 | 10.40 | 10.58 | 1,002,861 | -0.48(-4.30%) |
Jan 19, 2010 | 10.88 | 11.13 | 10.81 | 11.06 | 784,721 | +0.19(+1.72%) |
Jan 15, 2010 | 11.38 | 10.87 | 10.87 | 10.87 | 1,617,400 | -0.48(-4.19%) |
Jan 14, 2010 | 11.50 | 11.52 | 11.17 | 11.35 | 598,003 | -0.14(-1.26%) |
Jan 13, 2010 | 11.34 | 11.60 | 11.17 | 11.49 | 690,755 | +0.21(+1.88%) |
Jan 12, 2010 | 11.44 | 11.68 | 11.20 | 11.28 | 1,090,586 | -0.36(-3.07%) |
Jan 11, 2010 | 11.63 | 11.66 | 11.42 | 11.63 | 585,509 | +0.09(+0.81%) |
Jan 08, 2010 | 11.63 | 11.75 | 11.35 | 11.54 | 709,350 | -0.12(-1.02%) |
Jan 07, 2010 | 11.63 | 11.80 | 11.41 | 11.66 | 652,263 | -0.07(-0.58%) |
Jan 06, 2010 | 11.57 | 11.80 | 11.37 | 11.73 | 1,376,781 | +0.15(+1.32%) |
Jan 05, 2010 | 11.38 | 11.62 | 11.19 | 11.58 | 1,150,554 | +0.20(+1.72%) |
Jan 04, 2010 | 10.96 | 11.45 | 10.90 | 11.38 | 1,614,281 | +0.59(+5.43%) |
Dec 31, 2009 | 10.79 | 10.79 | 10.79 | 10.79 | 1,427,353 | +0.04(+0.39%) |
Dec 30, 2009 | 10.64 | 10.79 | 10.52 | 10.75 | 797,012 | +0.05(+0.48%) |
Dec 29, 2009 | 10.56 | 10.72 | 10.52 | 10.70 | 984,576 | +0.16(+1.53%) |
Dec 28, 2009 | 10.38 | 10.56 | 10.20 | 10.54 | 898,774 | +0.20(+1.89%) |
Dec 24, 2009 | 10.17 | 10.34 | 10.14 | 10.34 | 356,826 | +0.21(+2.10%) |
Dec 23, 2009 | 9.987 | 10.15 | 9.877 | 10.13 | 676,680 | +0.25(+2.49%) |
Dec 22, 2009 | 9.682 | 9.911 | 9.622 | 9.885 | 665,429 | +0.25(+2.55%) |
Dec 21, 2009 | 9.308 | 9.699 | 9.223 | 9.639 | 718,176 | +0.43(+4.70%) |
Dec 18, 2009 | 9.206 | 9.342 | 8.917 | 9.206 | 1,494,142 | +0.08(+0.84%) |
Dec 17, 2009 | 9.452 | 9.622 | 9.053 | 9.130 | 1,716,347 | -0.49(-5.12%) |
Dec 16, 2009 | 9.622 | 9.733 | 9.469 | 9.622 | 831,541 | +0.20(+2.07%) |
Dec 15, 2009 | 9.512 | 9.614 | 9.427 | 9.427 | 710,186 | -0.11(-1.16%) |
Dec 14, 2009 | 9.512 | 9.682 | 9.469 | 9.537 | 894,820 | +0.03(+0.36%) |
Dec 11, 2009 | 9.418 | 9.580 | 9.274 | 9.503 | 697,208 | +0.21(+2.29%) |
Dec 10, 2009 | 9.469 | 9.622 | 9.223 | 9.291 | 605,300 | -0.16(-1.71%) |
Dec 09, 2009 | 9.750 | 9.767 | 9.333 | 9.452 | 834,059 | -0.28(-2.88%) |
Dec 08, 2009 | 9.928 | 10.01 | 9.682 | 9.733 | 1,136,453 | -0.32(-3.21%) |
Dec 07, 2009 | 9.877 | 10.16 | 9.851 | 10.06 | 1,075,145 | +0.15(+1.54%) |
Dec 04, 2009 | 9.622 | 10.01 | 9.342 | 9.902 | 2,455,881 | +0.56(+6.00%) |
Dec 03, 2009 | 9.155 | 9.512 | 9.011 | 9.342 | 1,403,205 | +0.23(+2.52%) |
Dec 02, 2009 | 9.189 | 9.554 | 9.053 | 9.113 | 866,155 | +0.00(+0.00%) |
Dec 01, 2009 | 8.705 | 9.227 | 8.679 | 9.113 | 1,447,039 | +0.59(+6.87%) |
Nov 30, 2009 | 8.696 | 8.696 | 8.306 | 8.527 | 1,462,006 | -0.11(-1.28%) |
Nov 27, 2009 | 8.459 | 8.739 | 8.365 | 8.637 | 882,016 | -0.32(-3.60%) |
Nov 25, 2009 | 9.130 | 9.147 | 8.917 | 8.960 | 950,693 | -0.09(-1.03%) |
Nov 24, 2009 | 9.299 | 9.316 | 8.875 | 9.053 | 1,046,231 | -0.26(-2.83%) |
Nov 23, 2009 | 9.571 | 9.682 | 9.257 | 9.316 | 737,624 | +0.02(+0.18%) |
Nov 20, 2009 | 9.469 | 9.631 | 9.215 | 9.299 | 894,240 | -0.28(-2.93%) |
Nov 19, 2009 | 9.979 | 10.12 | 9.308 | 9.580 | 1,736,402 | -0.53(-5.21%) |
Nov 18, 2009 | 10.28 | 10.34 | 9.996 | 10.11 | 935,698 | -0.16(-1.57%) |
Nov 17, 2009 | 10.06 | 10.29 | 9.936 | 10.27 | 764,715 | +0.14(+1.43%) |
Nov 16, 2009 | 9.911 | 10.30 | 9.677 | 10.12 | 1,177,339 | +0.25(+2.49%) |
Nov 13, 2009 | 9.911 | 9.979 | 9.673 | 9.877 | 1,618,274 | -0.03(-0.26%) |
Nov 12, 2009 | 9.970 | 10.08 | 9.801 | 9.902 | 1,727,824 | -0.14(-1.44%) |
Nov 11, 2009 | 10.08 | 10.13 | 9.843 | 10.05 | 1,087,030 | +0.13(+1.28%) |
Nov 10, 2009 | 9.784 | 10.00 | 9.648 | 9.919 | 1,455,243 | +0.14(+1.48%) |
Nov 09, 2009 | 9.478 | 9.928 | 9.393 | 9.775 | 1,141,447 | +0.50(+5.40%) |
Nov 06, 2009 | 9.282 | 9.635 | 9.087 | 9.274 | 2,025,991 | -0.12(-1.27%) |
Nov 05, 2009 | 8.960 | 9.427 | 8.900 | 9.393 | 1,990,036 | +0.69(+7.90%) |
Nov 04, 2009 | 8.883 | 9.079 | 8.705 | 8.705 | 2,026,386 | -0.02(-0.19%) |
Nov 03, 2009 | 8.493 | 8.790 | 8.323 | 8.722 | 2,280,080 | +0.09(+1.08%) |