Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.635 | 9.825 | 8.705 | 8.705 | 866,514 | -0.86(-8.94%) |
Jan 28, 2010 | 10.06 | 10.07 | 9.520 | 9.560 | 298,766 | -0.44(-4.40%) |
Jan 27, 2010 | 9.810 | 10.06 | 9.700 | 10.00 | 307,970 | +0.19(+1.94%) |
Jan 26, 2010 | 9.755 | 10.07 | 9.525 | 9.810 | 304,578 | +0.11(+1.11%) |
Jan 25, 2010 | 9.640 | 9.850 | 9.105 | 9.703 | 905,408 | +0.89(+10.07%) |
Jan 22, 2010 | 9.100 | 9.145 | 8.735 | 8.815 | 445,724 | -0.30(-3.29%) |
Jan 21, 2010 | 9.395 | 9.495 | 8.945 | 9.115 | 322,518 | -0.36(-3.80%) |
Jan 20, 2010 | 9.690 | 9.780 | 9.420 | 9.475 | 229,612 | -0.28(-2.87%) |
Jan 19, 2010 | 9.825 | 10.04 | 9.710 | 9.755 | 598,766 | -0.12(-1.22%) |
Jan 15, 2010 | 9.870 | 9.875 | 9.875 | 9.875 | 783,600 | +0.05(+0.51%) |
Jan 14, 2010 | 9.775 | 9.865 | 9.675 | 9.825 | 260,200 | +0.00(+0.00%) |
Jan 13, 2010 | 9.995 | 9.995 | 9.770 | 9.825 | 390,280 | -0.08(-0.76%) |
Jan 12, 2010 | 9.930 | 9.932 | 9.755 | 9.900 | 242,680 | -0.09(-0.90%) |
Jan 11, 2010 | 10.12 | 10.28 | 9.800 | 9.990 | 240,084 | -0.04(-0.35%) |
Jan 08, 2010 | 10.12 | 10.17 | 9.920 | 10.03 | 264,108 | -0.11(-1.04%) |
Jan 07, 2010 | 10.69 | 10.70 | 10.12 | 10.13 | 287,832 | -0.53(-5.02%) |
Jan 06, 2010 | 10.55 | 10.85 | 10.38 | 10.66 | 196,510 | +0.02(+0.19%) |
Jan 05, 2010 | 10.79 | 10.87 | 10.53 | 10.64 | 226,328 | -0.15(-1.39%) |
Jan 04, 2010 | 11.03 | 11.03 | 10.69 | 10.79 | 276,002 | -0.04(-0.37%) |
Dec 31, 2009 | 10.95 | 10.84 | 10.84 | 10.84 | 355,600 | -0.09(-0.82%) |
Dec 30, 2009 | 11.00 | 11.00 | 10.82 | 10.93 | 185,472 | -0.04(-0.36%) |
Dec 29, 2009 | 10.99 | 11.09 | 10.81 | 10.96 | 272,828 | -0.01(-0.05%) |
Dec 28, 2009 | 10.71 | 10.98 | 10.60 | 10.97 | 467,568 | +0.47(+4.48%) |
Dec 24, 2009 | 10.03 | 10.81 | 10.03 | 10.50 | 301,658 | +0.39(+3.91%) |
Dec 23, 2009 | 9.720 | 10.15 | 9.685 | 10.11 | 520,708 | +0.43(+4.39%) |
Dec 22, 2009 | 9.660 | 9.730 | 9.580 | 9.680 | 158,368 | +0.06(+0.62%) |
Dec 21, 2009 | 9.535 | 9.775 | 9.505 | 9.620 | 268,004 | +0.11(+1.21%) |
Dec 18, 2009 | 9.635 | 9.635 | 9.300 | 9.505 | 711,682 | -0.04(-0.42%) |
Dec 17, 2009 | 9.725 | 9.820 | 9.490 | 9.545 | 373,072 | -0.24(-2.45%) |
Dec 16, 2009 | 9.835 | 10.19 | 9.520 | 9.785 | 2,378,076 | -0.84(-7.91%) |
Dec 15, 2009 | 10.89 | 11.00 | 10.62 | 10.62 | 219,602 | -0.30(-2.79%) |
Dec 14, 2009 | 10.77 | 10.93 | 10.39 | 10.93 | 300,730 | +0.38(+3.55%) |
Dec 11, 2009 | 10.37 | 10.60 | 10.15 | 10.55 | 236,066 | +0.30(+2.93%) |
Dec 10, 2009 | 10.23 | 10.41 | 10.15 | 10.26 | 164,550 | +0.12(+1.18%) |
Dec 09, 2009 | 10.20 | 10.30 | 9.955 | 10.13 | 227,080 | -0.12(-1.22%) |
Dec 08, 2009 | 10.05 | 10.35 | 9.845 | 10.26 | 294,194 | +0.16(+1.58%) |
Dec 07, 2009 | 10.80 | 11.12 | 10.09 | 10.10 | 826,954 | -0.70(-6.48%) |
Dec 04, 2009 | 10.00 | 10.80 | 10.00 | 10.80 | 1,050,774 | +0.86(+8.65%) |
Dec 03, 2009 | 9.680 | 9.975 | 9.445 | 9.940 | 1,127,534 | +0.67(+7.29%) |
Dec 02, 2009 | 9.565 | 9.755 | 9.060 | 9.265 | 1,506,494 | +0.52(+5.89%) |
Dec 01, 2009 | 8.590 | 8.865 | 8.505 | 8.750 | 670,282 | +0.27(+3.12%) |
Nov 30, 2009 | 8.560 | 8.670 | 8.370 | 8.485 | 176,158 | -0.09(-0.99%) |
Nov 27, 2009 | 8.475 | 8.680 | 8.400 | 8.570 | 76,244 | -0.09(-1.04%) |
Nov 25, 2009 | 8.715 | 8.717 | 8.635 | 8.660 | 98,828 | -0.05(-0.63%) |
Nov 24, 2009 | 8.825 | 8.835 | 8.630 | 8.715 | 419,570 | -0.13(-1.47%) |
Nov 23, 2009 | 9.080 | 9.170 | 8.831 | 8.845 | 637,840 | -0.14(-1.56%) |
Nov 20, 2009 | 8.850 | 9.085 | 8.850 | 8.985 | 910,022 | +0.06(+0.67%) |
Nov 19, 2009 | 8.885 | 8.965 | 8.830 | 8.925 | 254,064 | -0.08(-0.94%) |
Nov 18, 2009 | 9.050 | 9.050 | 8.895 | 9.010 | 89,184 | +0.01(+0.11%) |
Nov 17, 2009 | 9.120 | 9.125 | 8.940 | 9.000 | 289,060 | -0.14(-1.53%) |
Nov 16, 2009 | 9.085 | 9.245 | 8.960 | 9.140 | 385,578 | +0.09(+0.99%) |
Nov 13, 2009 | 8.908 | 9.100 | 8.780 | 9.050 | 152,946 | +0.12(+1.40%) |
Nov 12, 2009 | 8.945 | 9.040 | 8.860 | 8.925 | 350,676 | -0.10(-1.16%) |
Nov 11, 2009 | 8.910 | 9.050 | 8.875 | 9.030 | 272,342 | +0.15(+1.75%) |
Nov 10, 2009 | 8.765 | 8.920 | 8.730 | 8.875 | 251,290 | +0.03(+0.34%) |
Nov 09, 2009 | 8.705 | 8.845 | 8.705 | 8.845 | 190,202 | +0.18(+2.08%) |
Nov 06, 2009 | 8.485 | 8.735 | 8.295 | 8.665 | 95,734 | +0.04(+0.52%) |
Nov 05, 2009 | 8.210 | 8.665 | 8.195 | 8.620 | 182,402 | +0.45(+5.51%) |
Nov 04, 2009 | 8.130 | 8.250 | 8.065 | 8.170 | 276,784 | +0.06(+0.80%) |
Nov 03, 2009 | 7.985 | 8.110 | 7.915 | 8.105 | 150,580 | +0.01(+0.12%) |