Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.527 | 9.615 | 8.738 | 8.817 | 7,640,012 | -0.61(-6.51%) |
Jan 28, 2010 | 9.878 | 9.992 | 9.185 | 9.431 | 5,643,719 | -0.27(-2.80%) |
Jan 27, 2010 | 9.422 | 9.711 | 9.317 | 9.703 | 3,381,007 | +0.18(+1.84%) |
Jan 26, 2010 | 9.571 | 9.676 | 9.422 | 9.527 | 3,033,260 | +0.02(+0.18%) |
Jan 25, 2010 | 9.475 | 9.650 | 9.387 | 9.510 | 2,532,947 | +0.12(+1.31%) |
Jan 22, 2010 | 10.02 | 10.04 | 9.273 | 9.387 | 5,571,615 | -0.66(-6.55%) |
Jan 21, 2010 | 10.02 | 10.17 | 9.790 | 10.04 | 5,559,643 | +0.35(+3.62%) |
Jan 20, 2010 | 9.729 | 9.747 | 9.571 | 9.694 | 2,789,284 | -0.07(-0.72%) |
Jan 19, 2010 | 9.668 | 9.843 | 9.650 | 9.764 | 3,679,883 | +0.08(+0.82%) |
Jan 15, 2010 | 9.913 | 9.685 | 9.685 | 9.685 | 3,138,794 | -0.18(-1.87%) |
Jan 14, 2010 | 10.09 | 10.09 | 9.799 | 9.869 | 2,297,514 | -0.17(-1.66%) |
Jan 13, 2010 | 9.773 | 10.07 | 9.510 | 10.04 | 3,492,913 | +0.31(+3.16%) |
Jan 12, 2010 | 10.20 | 10.22 | 9.676 | 9.729 | 3,803,757 | -0.40(-3.98%) |
Jan 11, 2010 | 10.32 | 10.32 | 9.992 | 10.13 | 3,379,715 | -0.05(-0.52%) |
Jan 08, 2010 | 9.615 | 10.26 | 9.545 | 10.19 | 7,807,406 | +0.64(+6.71%) |
Jan 07, 2010 | 9.650 | 9.694 | 9.475 | 9.545 | 2,385,566 | -0.08(-0.82%) |
Jan 06, 2010 | 9.378 | 9.659 | 9.378 | 9.624 | 3,632,352 | +0.13(+1.39%) |
Jan 05, 2010 | 9.238 | 9.536 | 9.229 | 9.492 | 3,468,883 | +0.21(+2.27%) |
Jan 04, 2010 | 9.264 | 9.404 | 9.220 | 9.282 | 2,442,970 | +0.02(+0.19%) |
Dec 31, 2009 | 9.422 | 9.264 | 9.264 | 9.264 | 2,677,710 | -0.19(-2.04%) |
Dec 30, 2009 | 9.150 | 9.545 | 9.132 | 9.457 | 2,318,739 | +0.25(+2.67%) |
Dec 29, 2009 | 9.238 | 9.273 | 9.150 | 9.211 | 1,318,802 | -0.05(-0.57%) |
Dec 28, 2009 | 9.413 | 9.475 | 9.211 | 9.264 | 1,125,090 | -0.15(-1.58%) |
Dec 24, 2009 | 9.378 | 9.431 | 9.343 | 9.413 | 554,653 | +0.10(+1.04%) |
Dec 23, 2009 | 9.352 | 9.387 | 9.176 | 9.317 | 1,548,250 | -0.04(-0.47%) |
Dec 22, 2009 | 9.343 | 9.424 | 9.317 | 9.361 | 1,454,749 | +0.04(+0.47%) |
Dec 21, 2009 | 9.273 | 9.431 | 9.211 | 9.317 | 2,463,151 | +0.06(+0.66%) |
Dec 18, 2009 | 9.124 | 9.273 | 9.018 | 9.255 | 4,935,673 | +0.19(+2.13%) |
Dec 17, 2009 | 9.168 | 9.238 | 9.036 | 9.062 | 1,658,953 | -0.15(-1.62%) |
Dec 16, 2009 | 9.132 | 9.308 | 9.089 | 9.211 | 2,155,296 | +0.17(+1.84%) |
Dec 15, 2009 | 9.255 | 9.255 | 9.001 | 9.045 | 2,812,688 | -0.19(-2.09%) |
Dec 14, 2009 | 9.211 | 9.273 | 9.141 | 9.238 | 1,818,031 | +0.11(+1.25%) |
Dec 11, 2009 | 9.211 | 9.290 | 9.045 | 9.124 | 2,351,804 | -0.12(-1.33%) |
Dec 10, 2009 | 9.518 | 9.554 | 9.220 | 9.247 | 3,387,000 | -0.22(-2.32%) |
Dec 09, 2009 | 9.361 | 9.510 | 9.247 | 9.466 | 4,240,852 | +0.10(+1.03%) |
Dec 08, 2009 | 9.089 | 9.457 | 9.062 | 9.369 | 7,125,829 | +0.11(+1.23%) |
Dec 07, 2009 | 9.010 | 9.273 | 9.010 | 9.255 | 4,926,729 | +0.21(+2.33%) |
Dec 04, 2009 | 9.097 | 9.115 | 8.861 | 9.045 | 3,734,926 | +0.10(+1.08%) |
Dec 03, 2009 | 8.983 | 9.080 | 8.878 | 8.948 | 3,392,668 | +0.00(+0.00%) |
Dec 02, 2009 | 8.738 | 9.115 | 8.738 | 8.948 | 7,554,162 | +0.23(+2.62%) |
Dec 01, 2009 | 8.466 | 8.746 | 8.439 | 8.720 | 4,562,860 | +0.32(+3.87%) |
Nov 30, 2009 | 8.343 | 8.413 | 8.229 | 8.396 | 3,715,083 | +0.01(+0.10%) |
Nov 27, 2009 | 8.431 | 8.466 | 8.211 | 8.387 | 1,559,879 | -0.05(-0.62%) |
Nov 25, 2009 | 8.518 | 8.553 | 8.439 | 8.439 | 2,353,310 | -0.07(-0.82%) |
Nov 24, 2009 | 8.483 | 8.615 | 8.466 | 8.510 | 3,245,866 | -0.01(-0.10%) |
Nov 23, 2009 | 8.589 | 8.685 | 8.475 | 8.518 | 4,644,930 | +0.12(+1.46%) |
Nov 20, 2009 | 8.457 | 8.457 | 8.255 | 8.396 | 4,068,980 | -0.11(-1.24%) |
Nov 19, 2009 | 8.650 | 8.650 | 8.334 | 8.501 | 8,212,137 | -0.24(-2.71%) |
Nov 18, 2009 | 8.685 | 8.764 | 8.536 | 8.738 | 4,613,485 | +0.01(+0.10%) |
Nov 17, 2009 | 8.589 | 8.782 | 8.439 | 8.729 | 6,194,488 | +0.13(+1.53%) |
Nov 16, 2009 | 8.624 | 8.685 | 8.510 | 8.597 | 5,191,876 | +0.21(+2.51%) |
Nov 13, 2009 | 8.260 | 8.501 | 8.115 | 8.387 | 12,015,332 | +0.43(+5.40%) |