Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.059 | 9.247 | 8.842 | 8.856 | 11,196,032 | -0.20(-2.20%) |
Jan 28, 2010 | 9.127 | 9.161 | 8.849 | 9.055 | 15,062,511 | -0.09(-0.94%) |
Jan 27, 2010 | 9.024 | 9.168 | 8.976 | 9.141 | 8,874,821 | +0.07(+0.79%) |
Jan 26, 2010 | 9.041 | 9.175 | 8.983 | 9.069 | 9,924,604 | -0.00(-0.04%) |
Jan 25, 2010 | 9.021 | 9.134 | 9.014 | 9.072 | 11,375,191 | +0.08(+0.88%) |
Jan 22, 2010 | 9.343 | 9.343 | 8.980 | 8.993 | 12,937,788 | -0.35(-3.75%) |
Jan 21, 2010 | 9.446 | 9.587 | 9.295 | 9.343 | 10,668,888 | -0.09(-0.98%) |
Jan 20, 2010 | 9.433 | 9.525 | 9.288 | 9.436 | 11,710,767 | -0.09(-0.94%) |
Jan 19, 2010 | 9.412 | 9.556 | 9.412 | 9.525 | 4,428,788 | +0.13(+1.35%) |
Jan 15, 2010 | 9.535 | 9.398 | 9.398 | 9.398 | 6,804,203 | -0.22(-2.28%) |
Jan 14, 2010 | 9.645 | 9.662 | 9.508 | 9.618 | 6,582,678 | -0.07(-0.71%) |
Jan 13, 2010 | 9.649 | 9.704 | 9.477 | 9.686 | 5,877,661 | +0.08(+0.86%) |
Jan 12, 2010 | 9.728 | 9.793 | 9.518 | 9.604 | 6,803,580 | -0.16(-1.65%) |
Jan 11, 2010 | 9.776 | 9.803 | 9.669 | 9.765 | 6,542,017 | -0.01(-0.14%) |
Jan 08, 2010 | 9.710 | 9.817 | 9.635 | 9.779 | 5,974,730 | +0.06(+0.60%) |
Jan 07, 2010 | 9.844 | 9.844 | 9.649 | 9.721 | 5,211,973 | -0.05(-0.53%) |
Jan 06, 2010 | 9.848 | 9.923 | 9.755 | 9.772 | 8,113,057 | -0.08(-0.84%) |
Jan 05, 2010 | 10.03 | 10.06 | 9.824 | 9.855 | 22,718,984 | -0.16(-1.58%) |
Jan 04, 2010 | 10.11 | 10.12 | 9.985 | 10.01 | 4,425,929 | +0.04(+0.45%) |
Dec 31, 2009 | 10.12 | 9.968 | 9.968 | 9.968 | 3,899,149 | -0.13(-1.32%) |
Dec 30, 2009 | 9.947 | 10.11 | 9.940 | 10.10 | 4,235,961 | +0.14(+1.45%) |
Dec 29, 2009 | 9.985 | 10.02 | 9.899 | 9.958 | 3,629,318 | -0.04(-0.41%) |
Dec 28, 2009 | 10.07 | 10.08 | 9.951 | 9.999 | 3,079,127 | -0.04(-0.38%) |
Dec 24, 2009 | 10.02 | 10.06 | 9.985 | 10.04 | 1,774,875 | +0.06(+0.58%) |
Dec 23, 2009 | 9.982 | 10.02 | 9.927 | 9.978 | 3,919,255 | +0.04(+0.41%) |
Dec 22, 2009 | 9.937 | 10.02 | 9.906 | 9.937 | 8,111,985 | +0.04(+0.42%) |
Dec 21, 2009 | 9.789 | 9.906 | 9.779 | 9.896 | 7,839,738 | +0.14(+1.48%) |
Dec 18, 2009 | 9.820 | 9.831 | 9.645 | 9.752 | 13,960,744 | +0.00(+0.04%) |
Dec 17, 2009 | 9.851 | 9.906 | 9.748 | 9.748 | 7,824,359 | -0.14(-1.39%) |
Dec 16, 2009 | 9.841 | 10.08 | 9.834 | 9.885 | 9,999,556 | +0.10(+1.05%) |
Dec 15, 2009 | 9.813 | 9.968 | 9.762 | 9.783 | 9,356,198 | -0.06(-0.59%) |
Dec 14, 2009 | 9.848 | 9.892 | 9.731 | 9.841 | 5,439,720 | +0.15(+1.52%) |
Dec 11, 2009 | 9.765 | 9.776 | 9.609 | 9.693 | 6,970,929 | -0.02(-0.21%) |
Dec 10, 2009 | 9.614 | 9.831 | 9.614 | 9.714 | 9,617,082 | +0.11(+1.11%) |
Dec 09, 2009 | 9.549 | 9.632 | 9.467 | 9.608 | 8,130,165 | +0.07(+0.68%) |
Dec 08, 2009 | 9.522 | 9.608 | 9.367 | 9.542 | 6,218,171 | +0.01(+0.14%) |
Dec 07, 2009 | 9.559 | 9.621 | 9.463 | 9.529 | 6,002,478 | +0.00(+0.00%) |
Dec 04, 2009 | 9.580 | 9.659 | 9.384 | 9.529 | 8,239,961 | +0.03(+0.36%) |
Dec 03, 2009 | 9.350 | 9.535 | 9.318 | 9.494 | 11,188,737 | +0.17(+1.84%) |
Dec 02, 2009 | 9.251 | 9.350 | 9.223 | 9.323 | 9,667,370 | +0.12(+1.27%) |
Dec 01, 2009 | 9.048 | 9.216 | 9.000 | 9.206 | 12,721,908 | +0.20(+2.25%) |
Nov 30, 2009 | 8.897 | 9.007 | 8.860 | 9.004 | 6,667,178 | +0.07(+0.73%) |
Nov 27, 2009 | 8.860 | 9.007 | 8.842 | 8.938 | 2,795,051 | -0.12(-1.36%) |
Nov 25, 2009 | 9.113 | 9.113 | 9.021 | 9.062 | 5,588,254 | -0.02(-0.23%) |
Nov 24, 2009 | 8.887 | 9.096 | 8.873 | 9.083 | 10,349,107 | +0.21(+2.36%) |
Nov 23, 2009 | 8.866 | 8.969 | 8.822 | 8.873 | 7,182,840 | +0.11(+1.29%) |
Nov 20, 2009 | 8.753 | 8.794 | 8.702 | 8.760 | 5,875,140 | -0.05(-0.62%) |
Nov 19, 2009 | 8.952 | 8.962 | 8.671 | 8.815 | 11,571,798 | -0.37(-4.03%) |
Nov 18, 2009 | 9.275 | 9.292 | 9.168 | 9.185 | 5,839,984 | -0.12(-1.25%) |
Nov 17, 2009 | 9.227 | 9.312 | 9.144 | 9.302 | 6,439,119 | +0.08(+0.82%) |
Nov 16, 2009 | 9.155 | 9.309 | 9.127 | 9.227 | 7,705,167 | +0.04(+0.49%) |
Nov 13, 2009 | 9.124 | 9.230 | 9.065 | 9.182 | 7,032,991 | +0.09(+0.98%) |
Nov 12, 2009 | 9.144 | 9.264 | 9.083 | 9.093 | 8,213,860 | -0.07(-0.79%) |
Nov 11, 2009 | 9.113 | 9.237 | 9.093 | 9.165 | 7,700,375 | +0.17(+1.87%) |
Nov 10, 2009 | 8.962 | 9.024 | 8.829 | 8.997 | 8,997,281 | +0.05(+0.54%) |
Nov 09, 2009 | 8.846 | 8.986 | 8.822 | 8.949 | 7,815,435 | +0.17(+1.91%) |
Nov 06, 2009 | 8.623 | 8.873 | 8.623 | 8.781 | 6,978,148 | +0.08(+0.87%) |
Nov 05, 2009 | 8.842 | 8.860 | 8.499 | 8.705 | 23,516,096 | +0.33(+3.93%) |
Nov 04, 2009 | 8.324 | 8.458 | 8.293 | 8.376 | 12,011,248 | +0.09(+1.08%) |
Nov 03, 2009 | 8.232 | 8.328 | 8.081 | 8.287 | 13,166,695 | +0.02(+0.25%) |