Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.160 | 8.219 | 7.725 | 7.806 | 18,127,540 | -0.19(-2.39%) |
Jan 28, 2010 | 8.137 | 8.189 | 7.824 | 7.998 | 15,993,393 | -0.12(-1.43%) |
Jan 27, 2010 | 8.236 | 8.317 | 7.981 | 8.114 | 14,428,286 | -0.09(-1.06%) |
Jan 26, 2010 | 8.306 | 8.483 | 8.149 | 8.201 | 11,320,829 | -0.08(-0.91%) |
Jan 25, 2010 | 8.532 | 8.567 | 8.189 | 8.277 | 10,304,825 | +0.03(+0.35%) |
Jan 22, 2010 | 8.340 | 8.642 | 8.166 | 8.248 | 16,949,970 | -0.31(-3.66%) |
Jan 21, 2010 | 9.014 | 9.037 | 8.491 | 8.561 | 21,417,022 | -0.57(-6.29%) |
Jan 20, 2010 | 9.310 | 9.310 | 8.944 | 9.136 | 13,483,424 | -0.48(-4.95%) |
Jan 19, 2010 | 9.414 | 9.629 | 9.414 | 9.611 | 9,107,823 | +0.09(+0.91%) |
Jan 15, 2010 | 9.728 | 9.524 | 9.524 | 9.524 | 11,584,201 | -0.28(-2.84%) |
Jan 14, 2010 | 9.873 | 9.983 | 9.751 | 9.803 | 7,365,774 | -0.12(-1.23%) |
Jan 13, 2010 | 9.989 | 10.04 | 9.774 | 9.925 | 14,264,431 | +0.01(+0.12%) |
Jan 12, 2010 | 9.931 | 10.09 | 9.774 | 9.913 | 13,685,824 | -0.16(-1.61%) |
Jan 11, 2010 | 10.18 | 10.23 | 10.01 | 10.08 | 8,783,950 | -0.02(-0.23%) |
Jan 08, 2010 | 10.04 | 10.19 | 9.954 | 10.10 | 9,873,814 | +0.03(+0.35%) |
Jan 07, 2010 | 10.23 | 10.23 | 9.983 | 10.06 | 8,718,773 | -0.26(-2.47%) |
Jan 06, 2010 | 10.17 | 10.36 | 10.14 | 10.32 | 6,350,878 | +0.11(+1.08%) |
Jan 05, 2010 | 10.16 | 10.30 | 10.14 | 10.21 | 8,480,385 | +0.06(+0.57%) |
Jan 04, 2010 | 10.06 | 10.20 | 10.02 | 10.15 | 7,183,514 | +0.33(+3.32%) |
Dec 31, 2009 | 9.866 | 9.825 | 9.825 | 9.825 | 3,408,539 | -0.05(-0.47%) |
Dec 30, 2009 | 9.808 | 9.906 | 9.750 | 9.871 | 3,565,970 | +0.04(+0.41%) |
Dec 29, 2009 | 9.923 | 10.01 | 9.819 | 9.831 | 6,014,387 | -0.05(-0.53%) |
Dec 28, 2009 | 10.02 | 10.07 | 9.802 | 9.883 | 6,896,238 | -0.05(-0.46%) |
Dec 24, 2009 | 9.837 | 10.00 | 9.802 | 9.929 | 2,179,916 | +0.14(+1.47%) |
Dec 23, 2009 | 9.744 | 9.958 | 9.606 | 9.785 | 8,191,923 | +0.24(+2.48%) |
Dec 22, 2009 | 9.306 | 9.606 | 9.283 | 9.548 | 10,302,826 | +0.33(+3.63%) |
Dec 21, 2009 | 9.439 | 9.519 | 9.191 | 9.214 | 8,061,057 | -0.11(-1.18%) |
Dec 18, 2009 | 9.352 | 9.387 | 9.202 | 9.323 | 9,859,653 | -0.03(-0.37%) |
Dec 17, 2009 | 9.542 | 9.548 | 9.255 | 9.358 | 10,766,342 | -0.36(-3.68%) |
Dec 16, 2009 | 9.946 | 10.00 | 9.675 | 9.716 | 9,995,560 | -0.15(-1.52%) |
Dec 15, 2009 | 9.935 | 10.03 | 9.825 | 9.866 | 6,812,744 | -0.16(-1.61%) |
Dec 14, 2009 | 10.02 | 10.08 | 9.917 | 10.03 | 7,261,625 | +0.01(+0.11%) |
Dec 11, 2009 | 9.998 | 10.04 | 9.883 | 10.02 | 8,380,399 | +0.06(+0.58%) |
Dec 10, 2009 | 9.941 | 10.02 | 9.814 | 9.958 | 8,497,841 | +0.18(+1.83%) |
Dec 09, 2009 | 9.583 | 9.825 | 9.525 | 9.779 | 10,872,753 | +0.23(+2.42%) |
Dec 08, 2009 | 9.756 | 9.842 | 9.485 | 9.548 | 11,392,585 | -0.28(-2.88%) |
Dec 07, 2009 | 9.773 | 10.08 | 9.744 | 9.831 | 10,618,537 | +0.12(+1.25%) |
Dec 04, 2009 | 10.09 | 10.18 | 9.617 | 9.710 | 12,078,695 | -0.06(-0.65%) |
Dec 03, 2009 | 10.03 | 10.13 | 9.721 | 9.773 | 12,756,065 | -0.05(-0.47%) |
Dec 02, 2009 | 9.716 | 9.866 | 9.687 | 9.819 | 12,816,207 | +0.24(+2.47%) |
Dec 01, 2009 | 9.491 | 9.687 | 9.444 | 9.583 | 12,835,601 | +0.29(+3.17%) |
Nov 30, 2009 | 9.369 | 9.439 | 9.150 | 9.289 | 14,228,077 | -0.09(-0.98%) |
Nov 27, 2009 | 9.219 | 9.583 | 9.150 | 9.381 | 7,230,460 | -0.35(-3.56%) |
Nov 25, 2009 | 9.635 | 9.756 | 9.542 | 9.727 | 7,445,994 | +0.19(+2.00%) |
Nov 24, 2009 | 9.485 | 9.571 | 9.392 | 9.537 | 6,863,490 | -0.05(-0.54%) |
Nov 23, 2009 | 9.698 | 9.796 | 9.531 | 9.589 | 7,787,387 | +0.02(+0.24%) |
Nov 20, 2009 | 9.491 | 9.646 | 9.375 | 9.566 | 6,305,115 | -0.02(-0.18%) |
Nov 19, 2009 | 9.421 | 9.710 | 9.202 | 9.583 | 11,789,273 | +0.02(+0.18%) |
Nov 18, 2009 | 9.750 | 9.796 | 9.462 | 9.566 | 10,449,846 | -0.21(-2.18%) |
Nov 17, 2009 | 9.600 | 9.791 | 9.439 | 9.779 | 14,367,395 | +0.16(+1.62%) |
Nov 16, 2009 | 9.519 | 9.704 | 9.519 | 9.623 | 13,175,101 | +0.25(+2.71%) |
Nov 13, 2009 | 9.162 | 9.467 | 9.104 | 9.369 | 11,827,576 | +0.12(+1.25%) |
Nov 12, 2009 | 9.554 | 9.577 | 9.127 | 9.254 | 21,367,890 | -0.37(-3.84%) |
Nov 11, 2009 | 9.814 | 9.866 | 9.508 | 9.623 | 10,346,769 | -0.03(-0.36%) |
Nov 10, 2009 | 9.542 | 9.767 | 9.496 | 9.658 | 11,547,956 | +0.01(+0.12%) |
Nov 09, 2009 | 9.416 | 9.791 | 9.416 | 9.646 | 13,910,585 | +0.37(+3.98%) |
Nov 06, 2009 | 9.260 | 9.433 | 9.167 | 9.277 | 10,266,921 | -0.09(-0.99%) |
Nov 05, 2009 | 9.358 | 9.491 | 9.312 | 9.369 | 11,355,298 | +0.25(+2.78%) |
Nov 04, 2009 | 9.254 | 9.375 | 9.064 | 9.116 | 14,120,181 | +0.25(+2.80%) |
Nov 03, 2009 | 8.417 | 9.104 | 8.366 | 8.867 | 13,781,360 | +0.16(+1.86%) |