Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.995 | 10.17 | 9.953 | 9.953 | 16,035,593 | -0.02(-0.22%) |
Jan 28, 2010 | 9.995 | 10.00 | 9.852 | 9.975 | 15,907,140 | +0.00(+0.04%) |
Jan 27, 2010 | 9.869 | 9.982 | 9.719 | 9.971 | 14,730,966 | +0.18(+1.79%) |
Jan 26, 2010 | 9.579 | 9.839 | 9.544 | 9.795 | 11,780,131 | +0.18(+1.92%) |
Jan 25, 2010 | 9.566 | 9.657 | 9.537 | 9.611 | 11,751,193 | +0.11(+1.19%) |
Jan 22, 2010 | 9.566 | 9.713 | 9.486 | 9.498 | 10,547,882 | -0.13(-1.35%) |
Jan 21, 2010 | 9.832 | 9.873 | 9.613 | 9.628 | 9,413,197 | -0.18(-1.83%) |
Jan 20, 2010 | 9.873 | 9.895 | 9.717 | 9.808 | 6,046,786 | -0.11(-1.14%) |
Jan 19, 2010 | 9.739 | 9.938 | 9.737 | 9.921 | 7,704,194 | +0.20(+2.01%) |
Jan 15, 2010 | 9.923 | 9.726 | 9.726 | 9.726 | 30,176,806 | -0.16(-1.58%) |
Jan 14, 2010 | 9.910 | 9.943 | 9.867 | 9.882 | 9,373,826 | -0.07(-0.72%) |
Jan 13, 2010 | 9.895 | 9.982 | 9.860 | 9.953 | 9,209,851 | +0.10(+1.06%) |
Jan 12, 2010 | 9.789 | 9.860 | 9.763 | 9.849 | 10,934,353 | +0.04(+0.38%) |
Jan 11, 2010 | 9.795 | 9.826 | 9.648 | 9.813 | 11,764,035 | +0.05(+0.49%) |
Jan 08, 2010 | 9.756 | 9.826 | 9.704 | 9.765 | 18,400,344 | -0.19(-1.94%) |
Jan 07, 2010 | 9.895 | 10.06 | 9.873 | 9.958 | 27,669,274 | +0.39(+4.10%) |
Jan 06, 2010 | 9.375 | 9.568 | 9.351 | 9.566 | 14,864,218 | +0.15(+1.54%) |
Jan 05, 2010 | 9.284 | 9.427 | 9.234 | 9.420 | 10,808,710 | +0.17(+1.83%) |
Jan 04, 2010 | 9.269 | 9.303 | 9.167 | 9.251 | 18,161,822 | -0.00(-0.05%) |
Dec 31, 2009 | 9.384 | 9.256 | 9.256 | 9.256 | 20,174,476 | -0.14(-1.48%) |
Dec 30, 2009 | 9.368 | 9.449 | 9.339 | 9.394 | 5,980,633 | -0.03(-0.32%) |
Dec 29, 2009 | 9.316 | 9.442 | 9.281 | 9.425 | 8,926,656 | +0.15(+1.56%) |
Dec 28, 2009 | 9.212 | 9.314 | 9.212 | 9.280 | 9,509,626 | +0.07(+0.73%) |
Dec 24, 2009 | 9.282 | 9.351 | 9.188 | 9.212 | 2,634,319 | -0.08(-0.86%) |
Dec 23, 2009 | 9.277 | 9.394 | 9.236 | 9.293 | 9,213,912 | +0.01(+0.14%) |
Dec 22, 2009 | 9.481 | 9.481 | 9.238 | 9.280 | 13,519,538 | -0.19(-2.01%) |
Dec 21, 2009 | 9.293 | 9.574 | 9.293 | 9.470 | 20,970,758 | +0.17(+1.86%) |
Dec 18, 2009 | 9.592 | 9.652 | 9.296 | 9.297 | 129,470,256 | -0.31(-3.25%) |
Dec 17, 2009 | 9.635 | 9.659 | 9.537 | 9.609 | 8,700,265 | -0.11(-1.09%) |
Dec 16, 2009 | 9.836 | 9.901 | 9.698 | 9.715 | 12,793,714 | -0.09(-0.95%) |
Dec 15, 2009 | 9.706 | 9.873 | 9.674 | 9.808 | 10,580,229 | +0.08(+0.78%) |
Dec 14, 2009 | 9.665 | 9.739 | 9.572 | 9.732 | 15,772,734 | +0.30(+3.17%) |
Dec 11, 2009 | 9.505 | 9.572 | 9.368 | 9.433 | 7,147,251 | -0.04(-0.41%) |
Dec 10, 2009 | 9.316 | 9.561 | 9.316 | 9.472 | 6,861,052 | +0.17(+1.79%) |
Dec 09, 2009 | 9.388 | 9.431 | 9.275 | 9.306 | 6,819,701 | -0.13(-1.40%) |
Dec 08, 2009 | 9.444 | 9.518 | 9.319 | 9.438 | 7,445,885 | -0.07(-0.71%) |
Dec 07, 2009 | 9.468 | 9.596 | 9.416 | 9.505 | 4,156,947 | +0.05(+0.53%) |
Dec 04, 2009 | 9.503 | 9.620 | 9.412 | 9.455 | 11,006,648 | -0.03(-0.27%) |
Dec 03, 2009 | 9.661 | 9.709 | 9.479 | 9.481 | 14,272,172 | -0.13(-1.33%) |
Dec 02, 2009 | 9.598 | 9.737 | 9.566 | 9.609 | 5,255,534 | -0.01(-0.11%) |
Dec 01, 2009 | 9.574 | 9.667 | 9.537 | 9.620 | 8,184,298 | +0.09(+0.93%) |
Nov 30, 2009 | 9.581 | 9.657 | 9.427 | 9.531 | 9,689,839 | -0.07(-0.70%) |
Nov 27, 2009 | 9.507 | 9.741 | 9.375 | 9.598 | 2,846,802 | -0.14(-1.40%) |
Nov 25, 2009 | 9.492 | 9.752 | 9.492 | 9.735 | 7,045,926 | +0.14(+1.45%) |
Nov 24, 2009 | 9.598 | 9.646 | 9.524 | 9.596 | 7,213,191 | +0.07(+0.75%) |
Nov 23, 2009 | 9.557 | 9.691 | 9.503 | 9.524 | 9,887,445 | +0.03(+0.32%) |
Nov 20, 2009 | 9.726 | 9.741 | 9.472 | 9.494 | 14,451,966 | -0.23(-2.32%) |
Nov 19, 2009 | 9.795 | 9.858 | 9.631 | 9.719 | 18,067,054 | -0.26(-2.65%) |
Nov 18, 2009 | 9.880 | 10.04 | 9.849 | 9.984 | 8,315,926 | +0.10(+1.05%) |
Nov 17, 2009 | 10.02 | 10.09 | 9.763 | 9.880 | 8,659,737 | -0.14(-1.41%) |
Nov 16, 2009 | 9.992 | 10.09 | 9.945 | 10.02 | 5,511,397 | +0.05(+0.50%) |
Nov 13, 2009 | 9.947 | 10.06 | 9.869 | 9.971 | 5,272,764 | +0.05(+0.46%) |
Nov 12, 2009 | 10.17 | 10.23 | 9.910 | 9.925 | 7,872,456 | -0.20(-2.01%) |
Nov 11, 2009 | 10.14 | 10.26 | 10.06 | 10.13 | 6,622,687 | +0.10(+0.95%) |
Nov 10, 2009 | 10.03 | 10.07 | 9.988 | 10.03 | 8,387,247 | +0.00(+0.04%) |
Nov 09, 2009 | 9.966 | 10.07 | 9.875 | 10.03 | 6,030,031 | +0.14(+1.45%) |
Nov 06, 2009 | 9.867 | 9.936 | 9.654 | 9.886 | 6,970,050 | +0.02(+0.18%) |
Nov 05, 2009 | 9.756 | 9.938 | 9.663 | 9.869 | 9,828,416 | +0.14(+1.47%) |
Nov 04, 2009 | 9.901 | 9.951 | 9.693 | 9.726 | 7,292,039 | -0.08(-0.82%) |
Nov 03, 2009 | 9.661 | 9.810 | 9.529 | 9.806 | 7,510,996 | +0.10(+1.03%) |