Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.87 | 11.08 | 10.64 | 10.65 | 4,423,411 | -0.19(-1.72%) |
Jan 28, 2010 | 10.87 | 11.24 | 10.71 | 10.83 | 2,306,291 | +0.02(+0.22%) |
Jan 27, 2010 | 10.37 | 10.84 | 10.32 | 10.81 | 1,573,044 | +0.39(+3.73%) |
Jan 26, 2010 | 10.36 | 10.67 | 10.15 | 10.42 | 2,181,792 | +0.02(+0.23%) |
Jan 25, 2010 | 10.32 | 10.47 | 9.992 | 10.40 | 2,036,290 | +0.20(+1.98%) |
Jan 22, 2010 | 10.55 | 10.67 | 10.11 | 10.19 | 2,686,383 | -0.34(-3.23%) |
Jan 21, 2010 | 10.23 | 10.70 | 10.19 | 10.53 | 3,751,344 | +0.36(+3.50%) |
Jan 20, 2010 | 9.943 | 10.71 | 9.789 | 10.18 | 1,360,881 | +0.18(+1.78%) |
Jan 19, 2010 | 10.05 | 10.18 | 9.822 | 10.000 | 1,770,600 | -0.06(-0.56%) |
Jan 15, 2010 | 9.854 | 10.06 | 10.06 | 10.06 | 2,949,949 | +0.06(+0.57%) |
Jan 14, 2010 | 9.571 | 10.19 | 9.547 | 10.000 | 19,097,372 | +0.71(+7.67%) |
Jan 13, 2010 | 8.576 | 9.619 | 8.535 | 9.288 | 5,283,629 | +0.43(+4.84%) |
Jan 12, 2010 | 8.924 | 9.126 | 8.794 | 8.859 | 347,612 | -0.11(-1.26%) |
Jan 11, 2010 | 9.522 | 9.579 | 8.932 | 8.972 | 383,152 | -0.46(-4.89%) |
Jan 08, 2010 | 9.110 | 9.514 | 9.045 | 9.433 | 901,994 | +0.31(+3.37%) |
Jan 07, 2010 | 8.616 | 9.166 | 8.616 | 9.126 | 474,319 | +0.51(+5.92%) |
Jan 06, 2010 | 8.511 | 8.713 | 8.422 | 8.616 | 543,831 | +0.11(+1.33%) |
Jan 05, 2010 | 8.835 | 8.835 | 8.390 | 8.503 | 1,004,400 | -0.38(-4.28%) |
Jan 04, 2010 | 8.956 | 9.102 | 8.851 | 8.883 | 561,905 | +0.07(+0.83%) |
Dec 31, 2009 | 8.972 | 8.810 | 8.810 | 8.810 | 241,647 | -0.19(-2.16%) |
Dec 30, 2009 | 8.924 | 9.142 | 8.907 | 9.005 | 308,961 | +0.01(+0.09%) |
Dec 29, 2009 | 8.964 | 9.037 | 8.844 | 8.996 | 184,489 | +0.04(+0.45%) |
Dec 28, 2009 | 8.916 | 8.980 | 8.875 | 8.956 | 233,541 | +0.09(+1.00%) |
Dec 24, 2009 | 8.721 | 8.916 | 8.640 | 8.867 | 116,512 | +0.18(+2.05%) |
Dec 23, 2009 | 8.948 | 8.948 | 8.689 | 8.689 | 379,388 | -0.20(-2.27%) |
Dec 22, 2009 | 8.924 | 8.980 | 8.810 | 8.891 | 469,418 | +0.00(+0.00%) |
Dec 21, 2009 | 8.964 | 9.085 | 8.818 | 8.891 | 401,130 | -0.01(-0.09%) |
Dec 18, 2009 | 8.632 | 8.907 | 8.471 | 8.899 | 1,188,357 | +0.38(+4.46%) |
Dec 17, 2009 | 8.754 | 8.948 | 8.519 | 8.519 | 622,315 | -0.33(-3.75%) |
Dec 16, 2009 | 9.045 | 9.061 | 8.818 | 8.851 | 380,266 | -0.10(-1.08%) |
Dec 15, 2009 | 9.207 | 9.215 | 8.948 | 8.948 | 505,005 | -0.32(-3.41%) |
Dec 14, 2009 | 9.158 | 9.296 | 8.932 | 9.263 | 385,556 | +0.20(+2.23%) |
Dec 11, 2009 | 9.166 | 9.255 | 8.924 | 9.061 | 416,136 | -0.06(-0.62%) |
Dec 10, 2009 | 9.094 | 9.182 | 8.956 | 9.118 | 422,861 | +0.06(+0.72%) |
Dec 09, 2009 | 9.174 | 9.174 | 8.964 | 9.053 | 222,649 | -0.09(-0.97%) |
Dec 08, 2009 | 9.021 | 9.280 | 8.980 | 9.142 | 399,859 | +0.06(+0.71%) |
Dec 07, 2009 | 8.916 | 9.195 | 8.883 | 9.077 | 503,157 | +0.17(+1.91%) |
Dec 04, 2009 | 8.924 | 9.061 | 8.632 | 8.907 | 584,173 | +0.25(+2.90%) |
Dec 03, 2009 | 8.818 | 8.988 | 8.640 | 8.657 | 688,384 | -0.08(-0.93%) |
Dec 02, 2009 | 8.503 | 8.867 | 8.357 | 8.738 | 575,436 | +0.27(+3.15%) |
Dec 01, 2009 | 8.519 | 8.649 | 8.365 | 8.471 | 597,765 | +0.03(+0.38%) |
Nov 30, 2009 | 8.155 | 8.487 | 8.009 | 8.438 | 539,223 | +0.28(+3.47%) |
Nov 27, 2009 | 7.977 | 8.220 | 7.937 | 8.155 | 382,697 | -0.22(-2.61%) |
Nov 25, 2009 | 8.462 | 8.495 | 8.325 | 8.373 | 291,363 | -0.05(-0.58%) |
Nov 24, 2009 | 8.357 | 8.462 | 8.090 | 8.422 | 461,375 | +0.08(+0.97%) |
Nov 23, 2009 | 8.155 | 8.430 | 8.123 | 8.341 | 538,386 | +0.36(+4.46%) |
Nov 20, 2009 | 7.945 | 8.171 | 7.928 | 7.985 | 364,389 | -0.03(-0.40%) |
Nov 19, 2009 | 8.293 | 8.293 | 7.969 | 8.018 | 624,177 | -0.40(-4.71%) |
Nov 18, 2009 | 8.309 | 8.430 | 8.050 | 8.414 | 682,898 | +0.13(+1.56%) |
Nov 17, 2009 | 7.896 | 8.309 | 7.823 | 8.284 | 595,532 | +0.35(+4.38%) |
Nov 16, 2009 | 7.678 | 8.187 | 7.653 | 7.937 | 747,862 | +0.32(+4.14%) |
Nov 13, 2009 | 7.484 | 7.629 | 7.354 | 7.621 | 547,849 | +0.13(+1.73%) |
Nov 12, 2009 | 7.815 | 7.985 | 7.475 | 7.492 | 607,246 | -0.33(-4.24%) |
Nov 11, 2009 | 7.702 | 8.042 | 7.670 | 7.823 | 1,341,974 | +0.26(+3.42%) |
Nov 10, 2009 | 8.034 | 8.147 | 7.532 | 7.564 | 912,091 | -0.52(-6.41%) |
Nov 09, 2009 | 7.856 | 8.098 | 7.783 | 8.082 | 428,517 | +0.30(+3.85%) |
Nov 06, 2009 | 7.686 | 7.912 | 7.613 | 7.783 | 635,204 | -0.04(-0.52%) |
Nov 05, 2009 | 7.759 | 7.831 | 7.516 | 7.823 | 793,535 | +0.16(+2.11%) |
Nov 04, 2009 | 8.042 | 8.074 | 7.613 | 7.662 | 855,859 | -0.32(-3.96%) |
Nov 03, 2009 | 7.961 | 8.058 | 7.686 | 7.977 | 774,963 | -0.06(-0.80%) |