Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.474 | 9.474 | 8.934 | 8.938 | 2,820,227 | -0.51(-5.43%) |
Jan 28, 2010 | 9.396 | 9.530 | 9.327 | 9.451 | 2,686,886 | +0.13(+1.43%) |
Jan 27, 2010 | 9.375 | 9.408 | 9.203 | 9.318 | 1,508,317 | -0.09(-0.91%) |
Jan 26, 2010 | 9.433 | 9.472 | 9.286 | 9.403 | 1,564,404 | -0.08(-0.80%) |
Jan 25, 2010 | 9.566 | 9.606 | 9.458 | 9.479 | 1,670,040 | -0.02(-0.19%) |
Jan 22, 2010 | 9.778 | 9.799 | 9.461 | 9.497 | 1,997,698 | -0.29(-3.01%) |
Jan 21, 2010 | 10.13 | 10.20 | 9.778 | 9.792 | 1,886,646 | -0.30(-3.01%) |
Jan 20, 2010 | 10.34 | 10.39 | 10.07 | 10.10 | 2,105,264 | -0.26(-2.55%) |
Jan 19, 2010 | 10.26 | 10.39 | 10.23 | 10.36 | 4,145,428 | +0.11(+1.08%) |
Jan 15, 2010 | 9.946 | 10.25 | 10.25 | 10.25 | 10,593,194 | +0.34(+3.46%) |
Jan 14, 2010 | 9.907 | 9.997 | 9.849 | 9.907 | 4,484,174 | +0.00(+0.00%) |
Jan 13, 2010 | 9.849 | 9.928 | 9.693 | 9.907 | 2,981,941 | +0.02(+0.16%) |
Jan 12, 2010 | 9.962 | 10.03 | 9.790 | 9.891 | 2,707,288 | -0.14(-1.35%) |
Jan 11, 2010 | 10.07 | 10.07 | 9.944 | 10.03 | 2,587,261 | -0.03(-0.28%) |
Jan 08, 2010 | 9.852 | 10.07 | 9.852 | 10.05 | 3,301,423 | +0.16(+1.60%) |
Jan 07, 2010 | 9.849 | 9.923 | 9.826 | 9.895 | 2,763,466 | +0.03(+0.35%) |
Jan 06, 2010 | 9.744 | 9.928 | 9.744 | 9.861 | 3,034,068 | +0.18(+1.85%) |
Jan 05, 2010 | 9.537 | 9.734 | 9.472 | 9.681 | 3,123,918 | +0.17(+1.81%) |
Jan 04, 2010 | 9.394 | 9.606 | 9.394 | 9.509 | 2,615,734 | +0.17(+1.87%) |
Dec 31, 2009 | 9.329 | 9.334 | 9.334 | 9.334 | 2,745,224 | -0.04(-0.42%) |
Dec 30, 2009 | 9.398 | 9.403 | 9.336 | 9.373 | 1,322,354 | -0.01(-0.15%) |
Dec 29, 2009 | 9.355 | 9.419 | 9.314 | 9.387 | 2,036,034 | +0.12(+1.29%) |
Dec 28, 2009 | 9.410 | 9.486 | 9.228 | 9.267 | 1,834,788 | -0.13(-1.37%) |
Dec 24, 2009 | 9.306 | 9.447 | 9.288 | 9.396 | 765,524 | +0.14(+1.47%) |
Dec 23, 2009 | 9.327 | 9.424 | 9.237 | 9.260 | 4,560,045 | -0.06(-0.67%) |
Dec 22, 2009 | 9.375 | 9.442 | 9.260 | 9.323 | 2,969,571 | -0.05(-0.52%) |
Dec 21, 2009 | 9.339 | 9.557 | 9.256 | 9.371 | 3,757,458 | -0.05(-0.54%) |
Dec 18, 2009 | 9.548 | 9.548 | 9.332 | 9.421 | 3,590,976 | -0.07(-0.73%) |
Dec 17, 2009 | 9.594 | 9.661 | 9.447 | 9.490 | 4,750,994 | -0.25(-2.57%) |
Dec 16, 2009 | 9.647 | 9.803 | 9.601 | 9.741 | 3,356,119 | +0.09(+0.88%) |
Dec 15, 2009 | 9.532 | 9.721 | 9.490 | 9.656 | 4,030,351 | +0.05(+0.48%) |
Dec 14, 2009 | 9.520 | 9.658 | 9.520 | 9.610 | 5,015,850 | +0.14(+1.46%) |
Dec 11, 2009 | 9.612 | 9.663 | 9.359 | 9.472 | 5,444,963 | -0.36(-3.67%) |
Dec 10, 2009 | 9.829 | 9.914 | 9.755 | 9.833 | 2,341,312 | +0.04(+0.45%) |
Dec 09, 2009 | 9.868 | 9.868 | 9.663 | 9.790 | 2,798,081 | -0.16(-1.62%) |
Dec 08, 2009 | 9.951 | 10.03 | 9.803 | 9.951 | 1,554,290 | -0.02(-0.16%) |
Dec 07, 2009 | 10.01 | 10.06 | 9.935 | 9.967 | 2,455,724 | -0.01(-0.07%) |
Dec 04, 2009 | 9.978 | 10.10 | 9.785 | 9.974 | 2,487,809 | +0.13(+1.36%) |
Dec 03, 2009 | 9.948 | 9.994 | 9.815 | 9.840 | 2,624,110 | -0.11(-1.09%) |
Dec 02, 2009 | 10.11 | 10.18 | 9.898 | 9.948 | 2,759,250 | -0.17(-1.68%) |
Dec 01, 2009 | 9.785 | 10.22 | 9.767 | 10.12 | 3,518,438 | +0.47(+4.86%) |
Nov 30, 2009 | 9.755 | 9.783 | 9.571 | 9.649 | 3,904,716 | -0.11(-1.11%) |
Nov 27, 2009 | 9.780 | 9.806 | 9.571 | 9.757 | 860,434 | -0.22(-2.19%) |
Nov 25, 2009 | 10.01 | 10.02 | 9.868 | 9.976 | 1,739,553 | +0.02(+0.23%) |
Nov 24, 2009 | 10.03 | 10.03 | 9.803 | 9.953 | 1,463,105 | -0.06(-0.62%) |
Nov 23, 2009 | 9.806 | 10.06 | 9.806 | 10.02 | 2,635,689 | +0.26(+2.66%) |
Nov 20, 2009 | 9.764 | 9.836 | 9.691 | 9.755 | 2,854,733 | -0.07(-0.68%) |
Nov 19, 2009 | 9.921 | 9.921 | 9.732 | 9.822 | 3,057,439 | -0.22(-2.18%) |
Nov 18, 2009 | 10.05 | 10.13 | 9.925 | 10.04 | 1,925,590 | +0.01(+0.14%) |
Nov 17, 2009 | 9.905 | 10.05 | 9.849 | 10.03 | 2,934,291 | +0.10(+1.00%) |
Nov 16, 2009 | 9.663 | 9.981 | 9.642 | 9.928 | 2,845,319 | +0.29(+3.03%) |
Nov 13, 2009 | 9.592 | 9.642 | 9.539 | 9.635 | 2,007,325 | +0.06(+0.62%) |
Nov 12, 2009 | 9.638 | 9.647 | 9.497 | 9.576 | 2,470,302 | -0.04(-0.43%) |
Nov 11, 2009 | 9.516 | 9.656 | 9.444 | 9.617 | 3,448,238 | +0.21(+2.20%) |
Nov 10, 2009 | 9.196 | 9.458 | 9.189 | 9.410 | 4,824,006 | +0.21(+2.25%) |
Nov 09, 2009 | 9.194 | 9.214 | 9.148 | 9.203 | 3,639,887 | +0.08(+0.83%) |
Nov 06, 2009 | 9.040 | 9.180 | 8.973 | 9.127 | 5,261,929 | +0.05(+0.56%) |
Nov 05, 2009 | 8.819 | 9.076 | 8.793 | 9.076 | 3,907,398 | +0.32(+3.62%) |
Nov 04, 2009 | 8.635 | 8.895 | 8.635 | 8.759 | 4,298,767 | +0.12(+1.44%) |
Nov 03, 2009 | 8.510 | 8.662 | 8.128 | 8.635 | 9,932,093 | +0.66(+8.34%) |