Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.576 | 9.653 | 9.059 | 9.109 | 3,023,381 | -0.42(-4.37%) |
Jan 28, 2010 | 10.06 | 10.26 | 9.262 | 9.525 | 3,714,765 | -0.93(-8.86%) |
Jan 27, 2010 | 10.09 | 10.54 | 9.806 | 10.45 | 1,320,885 | +0.31(+3.01%) |
Jan 26, 2010 | 9.975 | 10.46 | 9.916 | 10.15 | 893,686 | +0.10(+1.01%) |
Jan 25, 2010 | 10.39 | 10.45 | 9.941 | 10.04 | 828,631 | -0.14(-1.42%) |
Jan 22, 2010 | 10.72 | 10.80 | 10.05 | 10.19 | 1,213,198 | -0.65(-6.03%) |
Jan 21, 2010 | 10.65 | 10.98 | 10.10 | 10.84 | 1,461,837 | +0.26(+2.49%) |
Jan 20, 2010 | 10.85 | 10.89 | 10.40 | 10.58 | 1,003,205 | -0.48(-4.30%) |
Jan 19, 2010 | 10.88 | 11.13 | 10.81 | 11.05 | 784,991 | +0.19(+1.72%) |
Jan 15, 2010 | 11.38 | 10.87 | 10.87 | 10.87 | 1,617,955 | -0.48(-4.19%) |
Jan 14, 2010 | 11.50 | 11.52 | 11.16 | 11.34 | 598,209 | -0.14(-1.26%) |
Jan 13, 2010 | 11.33 | 11.60 | 11.16 | 11.49 | 690,992 | +0.21(+1.88%) |
Jan 12, 2010 | 11.44 | 11.67 | 11.20 | 11.27 | 1,090,961 | -0.36(-3.07%) |
Jan 11, 2010 | 11.62 | 11.66 | 11.42 | 11.63 | 585,710 | +0.09(+0.81%) |
Jan 08, 2010 | 11.63 | 11.74 | 11.35 | 11.54 | 709,594 | -0.12(-1.02%) |
Jan 07, 2010 | 11.63 | 11.80 | 11.41 | 11.66 | 652,487 | -0.07(-0.58%) |
Jan 06, 2010 | 11.56 | 11.79 | 11.37 | 11.72 | 1,377,254 | +0.15(+1.32%) |
Jan 05, 2010 | 11.38 | 11.61 | 11.19 | 11.57 | 1,150,949 | +0.20(+1.72%) |
Jan 04, 2010 | 10.96 | 11.44 | 10.90 | 11.38 | 1,614,835 | +0.59(+5.43%) |
Dec 31, 2009 | 10.79 | 10.79 | 10.79 | 10.79 | 1,427,843 | +0.04(+0.39%) |
Dec 30, 2009 | 10.64 | 10.79 | 10.52 | 10.75 | 797,286 | +0.05(+0.48%) |
Dec 29, 2009 | 10.56 | 10.71 | 10.52 | 10.70 | 984,914 | +0.16(+1.53%) |
Dec 28, 2009 | 10.37 | 10.55 | 10.20 | 10.54 | 899,083 | +0.20(+1.89%) |
Dec 24, 2009 | 10.17 | 10.34 | 10.14 | 10.34 | 356,949 | +0.21(+2.10%) |
Dec 23, 2009 | 9.984 | 10.15 | 9.874 | 10.13 | 676,912 | +0.25(+2.49%) |
Dec 22, 2009 | 9.678 | 9.908 | 9.619 | 9.882 | 665,657 | +0.25(+2.56%) |
Dec 21, 2009 | 9.305 | 9.695 | 9.220 | 9.636 | 718,422 | +0.43(+4.70%) |
Dec 18, 2009 | 9.203 | 9.339 | 8.914 | 9.203 | 1,494,655 | +0.08(+0.84%) |
Dec 17, 2009 | 9.449 | 9.619 | 9.050 | 9.126 | 1,716,936 | -0.49(-5.12%) |
Dec 16, 2009 | 9.619 | 9.729 | 9.466 | 9.619 | 831,826 | +0.20(+2.07%) |
Dec 15, 2009 | 9.508 | 9.610 | 9.424 | 9.424 | 710,430 | -0.11(-1.16%) |
Dec 14, 2009 | 9.508 | 9.678 | 9.466 | 9.534 | 895,127 | +0.03(+0.36%) |
Dec 11, 2009 | 9.415 | 9.576 | 9.271 | 9.500 | 697,447 | +0.21(+2.29%) |
Dec 10, 2009 | 9.466 | 9.619 | 9.220 | 9.288 | 605,508 | -0.16(-1.71%) |
Dec 09, 2009 | 9.746 | 9.763 | 9.330 | 9.449 | 834,346 | -0.28(-2.88%) |
Dec 08, 2009 | 9.924 | 10.01 | 9.678 | 9.729 | 1,136,843 | -0.32(-3.21%) |
Dec 07, 2009 | 9.874 | 10.15 | 9.848 | 10.05 | 1,075,514 | +0.15(+1.54%) |
Dec 04, 2009 | 9.619 | 10.01 | 9.339 | 9.899 | 2,456,723 | +0.56(+6.00%) |
Dec 03, 2009 | 9.152 | 9.508 | 9.008 | 9.339 | 1,403,687 | +0.23(+2.52%) |
Dec 02, 2009 | 9.186 | 9.551 | 9.050 | 9.109 | 866,453 | +0.00(+0.00%) |
Dec 01, 2009 | 8.702 | 9.224 | 8.677 | 9.109 | 1,447,535 | +0.59(+6.87%) |
Nov 30, 2009 | 8.693 | 8.693 | 8.303 | 8.524 | 1,462,507 | -0.11(-1.28%) |
Nov 27, 2009 | 8.456 | 8.736 | 8.362 | 8.634 | 882,319 | -0.32(-3.60%) |
Nov 25, 2009 | 9.126 | 9.143 | 8.914 | 8.957 | 951,020 | -0.09(-1.03%) |
Nov 24, 2009 | 9.296 | 9.313 | 8.872 | 9.050 | 1,046,591 | -0.26(-2.83%) |
Nov 23, 2009 | 9.568 | 9.678 | 9.254 | 9.313 | 737,877 | +0.02(+0.18%) |
Nov 20, 2009 | 9.466 | 9.627 | 9.211 | 9.296 | 894,547 | -0.28(-2.93%) |
Nov 19, 2009 | 9.975 | 10.12 | 9.305 | 9.576 | 1,736,998 | -0.53(-5.21%) |
Nov 18, 2009 | 10.27 | 10.34 | 9.992 | 10.10 | 936,019 | -0.16(-1.57%) |
Nov 17, 2009 | 10.06 | 10.29 | 9.933 | 10.26 | 764,977 | +0.14(+1.43%) |
Nov 16, 2009 | 9.908 | 10.30 | 9.674 | 10.12 | 1,177,743 | +0.25(+2.49%) |
Nov 13, 2009 | 9.908 | 9.975 | 9.670 | 9.874 | 1,618,829 | -0.03(-0.26%) |
Nov 12, 2009 | 9.967 | 10.08 | 9.797 | 9.899 | 1,728,417 | -0.14(-1.44%) |
Nov 11, 2009 | 10.08 | 10.13 | 9.840 | 10.04 | 1,087,403 | +0.13(+1.28%) |
Nov 10, 2009 | 9.780 | 10.00 | 9.644 | 9.916 | 1,455,743 | +0.14(+1.48%) |
Nov 09, 2009 | 9.475 | 9.924 | 9.390 | 9.772 | 1,141,839 | +0.50(+5.40%) |
Nov 06, 2009 | 9.279 | 9.632 | 9.084 | 9.271 | 2,026,686 | -0.12(-1.27%) |
Nov 05, 2009 | 8.957 | 9.424 | 8.897 | 9.390 | 1,990,719 | +0.69(+7.90%) |
Nov 04, 2009 | 8.880 | 9.076 | 8.702 | 8.702 | 2,027,082 | -0.02(-0.19%) |
Nov 03, 2009 | 8.490 | 8.787 | 8.320 | 8.719 | 2,280,863 | +0.09(+1.08%) |