Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.902 | 8.930 | 8.624 | 8.624 | 4,353,566 | -0.26(-2.88%) |
Jan 28, 2010 | 9.012 | 9.024 | 8.857 | 8.879 | 1,856,671 | -0.10(-1.07%) |
Jan 27, 2010 | 9.135 | 9.151 | 8.865 | 8.975 | 3,178,740 | -0.20(-2.18%) |
Jan 26, 2010 | 9.113 | 9.250 | 9.103 | 9.176 | 1,466,135 | +0.02(+0.24%) |
Jan 25, 2010 | 9.115 | 9.204 | 9.061 | 9.153 | 2,851,509 | +0.09(+0.96%) |
Jan 22, 2010 | 9.218 | 9.232 | 9.048 | 9.066 | 1,967,727 | -0.16(-1.73%) |
Jan 21, 2010 | 9.321 | 9.415 | 9.151 | 9.226 | 3,570,761 | -0.08(-0.85%) |
Jan 20, 2010 | 9.259 | 9.311 | 9.109 | 9.305 | 3,641,471 | +0.00(+0.00%) |
Jan 19, 2010 | 9.062 | 9.323 | 9.042 | 9.305 | 3,491,100 | +0.21(+2.34%) |
Jan 15, 2010 | 9.212 | 9.093 | 9.093 | 9.093 | 6,030,535 | -0.15(-1.60%) |
Jan 14, 2010 | 9.255 | 9.311 | 9.210 | 9.240 | 3,325,103 | -0.05(-0.59%) |
Jan 13, 2010 | 9.309 | 9.309 | 9.220 | 9.295 | 1,896,172 | +0.04(+0.42%) |
Jan 12, 2010 | 9.354 | 9.386 | 9.222 | 9.257 | 3,527,623 | -0.14(-1.47%) |
Jan 11, 2010 | 9.247 | 9.415 | 9.198 | 9.394 | 3,877,525 | +0.20(+2.22%) |
Jan 08, 2010 | 9.131 | 9.200 | 9.062 | 9.190 | 2,295,155 | +0.05(+0.58%) |
Jan 07, 2010 | 9.212 | 9.212 | 9.077 | 9.137 | 3,481,244 | -0.06(-0.66%) |
Jan 06, 2010 | 9.164 | 9.216 | 9.109 | 9.198 | 3,826,487 | +0.05(+0.58%) |
Jan 05, 2010 | 9.210 | 9.261 | 9.026 | 9.145 | 7,190,436 | -0.08(-0.88%) |
Jan 04, 2010 | 9.085 | 9.253 | 9.085 | 9.226 | 3,805,195 | +0.20(+2.27%) |
Dec 31, 2009 | 8.971 | 9.022 | 9.022 | 9.022 | 9,715,450 | +0.04(+0.47%) |
Dec 30, 2009 | 8.939 | 9.020 | 8.915 | 8.979 | 2,556,696 | +0.02(+0.25%) |
Dec 29, 2009 | 9.008 | 9.028 | 8.929 | 8.957 | 3,009,729 | -0.02(-0.18%) |
Dec 28, 2009 | 8.953 | 8.989 | 8.923 | 8.973 | 3,023,512 | +0.06(+0.73%) |
Dec 24, 2009 | 8.904 | 8.955 | 8.876 | 8.909 | 955,059 | +0.03(+0.32%) |
Dec 23, 2009 | 8.751 | 8.888 | 8.734 | 8.880 | 3,488,403 | +0.11(+1.27%) |
Dec 22, 2009 | 8.836 | 8.848 | 8.738 | 8.769 | 3,707,092 | -0.01(-0.16%) |
Dec 21, 2009 | 8.904 | 8.904 | 8.510 | 8.783 | 3,909,275 | +0.13(+1.52%) |
Dec 18, 2009 | 8.734 | 8.783 | 8.639 | 8.651 | 5,137,446 | -0.05(-0.56%) |
Dec 17, 2009 | 8.690 | 8.739 | 8.621 | 8.700 | 2,734,465 | -0.03(-0.39%) |
Dec 16, 2009 | 8.753 | 8.783 | 8.694 | 8.734 | 3,017,303 | +0.03(+0.35%) |
Dec 15, 2009 | 8.641 | 8.712 | 8.593 | 8.704 | 3,371,966 | +0.06(+0.66%) |
Dec 14, 2009 | 8.718 | 8.720 | 8.581 | 8.647 | 5,377,585 | +0.07(+0.78%) |
Dec 11, 2009 | 8.421 | 8.615 | 8.295 | 8.581 | 9,406,039 | +0.16(+1.92%) |
Dec 10, 2009 | 8.384 | 8.449 | 8.321 | 8.419 | 6,088,968 | +0.10(+1.14%) |
Dec 09, 2009 | 8.344 | 8.344 | 8.198 | 8.323 | 4,354,835 | -0.00(-0.05%) |
Dec 08, 2009 | 8.354 | 8.366 | 8.230 | 8.328 | 2,554,522 | -0.06(-0.75%) |
Dec 07, 2009 | 8.257 | 8.429 | 8.249 | 8.390 | 3,160,209 | +0.13(+1.62%) |
Dec 04, 2009 | 8.321 | 8.332 | 8.176 | 8.257 | 2,259,269 | +0.05(+0.62%) |
Dec 03, 2009 | 8.247 | 8.299 | 8.190 | 8.206 | 2,505,628 | -0.00(-0.05%) |
Dec 02, 2009 | 8.139 | 8.212 | 8.111 | 8.210 | 2,955,051 | +0.08(+0.95%) |
Dec 01, 2009 | 8.166 | 8.166 | 8.036 | 8.133 | 4,247,844 | +0.03(+0.40%) |
Nov 30, 2009 | 8.050 | 8.129 | 8.018 | 8.101 | 4,428,795 | +0.07(+0.86%) |
Nov 27, 2009 | 8.034 | 8.083 | 7.935 | 8.032 | 678,179 | -0.14(-1.68%) |
Nov 25, 2009 | 8.097 | 8.174 | 8.034 | 8.170 | 4,494,786 | +0.10(+1.23%) |
Nov 24, 2009 | 8.034 | 8.087 | 7.967 | 8.070 | 1,383,802 | +0.03(+0.40%) |
Nov 23, 2009 | 8.012 | 8.147 | 7.987 | 8.038 | 2,836,678 | +0.13(+1.61%) |
Nov 20, 2009 | 7.904 | 7.935 | 7.826 | 7.911 | 3,208,825 | -0.01(-0.10%) |
Nov 19, 2009 | 8.000 | 8.004 | 7.854 | 7.919 | 2,926,728 | -0.12(-1.54%) |
Nov 18, 2009 | 8.141 | 8.147 | 8.026 | 8.042 | 2,765,889 | -0.08(-0.97%) |
Nov 17, 2009 | 8.081 | 8.131 | 8.060 | 8.121 | 2,650,224 | +0.00(+0.05%) |
Nov 16, 2009 | 7.965 | 8.137 | 7.945 | 8.117 | 4,150,097 | +0.22(+2.74%) |
Nov 13, 2009 | 7.769 | 7.939 | 7.737 | 7.900 | 2,743,861 | +0.15(+1.96%) |
Nov 12, 2009 | 7.852 | 7.882 | 7.734 | 7.749 | 2,002,313 | -0.11(-1.34%) |
Nov 11, 2009 | 7.937 | 7.971 | 7.787 | 7.854 | 2,453,934 | -0.04(-0.51%) |
Nov 10, 2009 | 7.783 | 7.907 | 7.783 | 7.894 | 2,191,894 | +0.10(+1.27%) |
Nov 09, 2009 | 7.696 | 7.803 | 7.666 | 7.795 | 2,239,548 | +0.18(+2.37%) |
Nov 06, 2009 | 7.643 | 7.694 | 7.552 | 7.615 | 3,012,876 | -0.09(-1.18%) |
Nov 05, 2009 | 7.528 | 7.708 | 7.496 | 7.706 | 3,274,204 | +0.24(+3.28%) |
Nov 04, 2009 | 7.583 | 7.605 | 7.461 | 7.461 | 3,495,358 | -0.01(-0.19%) |
Nov 03, 2009 | 7.289 | 7.489 | 7.192 | 7.475 | 3,263,528 | +0.15(+2.10%) |