Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.77 | 11.11 | 10.56 | 10.56 | 1,968,675 | -0.12(-1.09%) |
Jan 28, 2010 | 10.94 | 11.08 | 10.61 | 10.68 | 1,483,875 | -0.26(-2.34%) |
Jan 27, 2010 | 10.86 | 11.06 | 10.60 | 10.94 | 1,549,557 | +0.06(+0.54%) |
Jan 26, 2010 | 10.89 | 11.21 | 10.83 | 10.88 | 1,186,150 | -0.35(-3.12%) |
Jan 25, 2010 | 11.13 | 11.34 | 11.03 | 11.23 | 1,449,744 | +0.21(+1.92%) |
Jan 22, 2010 | 11.34 | 11.48 | 10.96 | 11.02 | 1,918,520 | -0.38(-3.33%) |
Jan 21, 2010 | 11.90 | 11.94 | 11.35 | 11.40 | 1,843,535 | -0.47(-3.94%) |
Jan 20, 2010 | 11.84 | 11.96 | 11.61 | 11.86 | 2,166,579 | -0.18(-1.46%) |
Jan 19, 2010 | 11.86 | 12.04 | 11.54 | 12.04 | 1,048,281 | +0.18(+1.48%) |
Jan 15, 2010 | 11.95 | 11.86 | 11.86 | 11.86 | 1,650,036 | -0.15(-1.22%) |
Jan 14, 2010 | 11.93 | 12.03 | 11.73 | 12.01 | 1,168,563 | +0.06(+0.49%) |
Jan 13, 2010 | 11.89 | 12.01 | 11.64 | 11.95 | 1,590,787 | +0.15(+1.24%) |
Jan 12, 2010 | 12.09 | 12.35 | 11.75 | 11.81 | 2,372,551 | -0.50(-4.04%) |
Jan 11, 2010 | 12.84 | 13.12 | 12.29 | 12.30 | 2,085,562 | -0.36(-2.88%) |
Jan 08, 2010 | 11.92 | 12.80 | 11.92 | 12.67 | 4,611,324 | +0.93(+7.96%) |
Jan 07, 2010 | 12.10 | 12.19 | 11.62 | 11.73 | 2,773,064 | -0.48(-3.95%) |
Jan 06, 2010 | 10.65 | 12.30 | 10.65 | 12.21 | 8,406,722 | +2.08(+20.53%) |
Jan 05, 2010 | 9.966 | 10.14 | 9.871 | 10.13 | 1,263,658 | +0.15(+1.54%) |
Jan 04, 2010 | 9.747 | 10.02 | 9.747 | 9.981 | 921,799 | +0.44(+4.59%) |
Dec 31, 2009 | 9.842 | 9.542 | 9.542 | 9.542 | 563,480 | -0.32(-3.26%) |
Dec 30, 2009 | 9.696 | 9.864 | 9.637 | 9.864 | 838,888 | +0.09(+0.97%) |
Dec 29, 2009 | 9.908 | 9.951 | 9.645 | 9.769 | 841,693 | -0.09(-0.96%) |
Dec 28, 2009 | 9.798 | 9.915 | 9.798 | 9.864 | 825,796 | +0.09(+0.90%) |
Dec 24, 2009 | 9.637 | 9.835 | 9.586 | 9.776 | 477,832 | +0.25(+2.61%) |
Dec 23, 2009 | 9.265 | 9.564 | 9.236 | 9.528 | 793,704 | +0.28(+3.08%) |
Dec 22, 2009 | 9.170 | 9.258 | 9.104 | 9.243 | 1,104,710 | +0.11(+1.21%) |
Dec 21, 2009 | 8.769 | 9.250 | 8.747 | 9.133 | 1,952,139 | +0.47(+5.38%) |
Dec 18, 2009 | 8.433 | 8.805 | 8.257 | 8.666 | 8,230,961 | +0.29(+3.49%) |
Dec 17, 2009 | 8.688 | 8.725 | 8.360 | 8.374 | 1,641,404 | -0.46(-5.21%) |
Dec 16, 2009 | 9.017 | 9.126 | 8.717 | 8.834 | 1,882,105 | -0.11(-1.22%) |
Dec 15, 2009 | 8.783 | 9.046 | 8.783 | 8.944 | 1,092,862 | +0.02(+0.25%) |
Dec 14, 2009 | 8.915 | 8.980 | 8.871 | 8.922 | 971,391 | +0.17(+1.92%) |
Dec 11, 2009 | 8.688 | 8.842 | 8.612 | 8.754 | 1,422,552 | +0.07(+0.76%) |
Dec 10, 2009 | 8.703 | 8.863 | 8.674 | 8.688 | 1,187,384 | +0.06(+0.68%) |
Dec 09, 2009 | 8.367 | 8.666 | 8.228 | 8.630 | 1,361,469 | +0.23(+2.78%) |
Dec 08, 2009 | 8.842 | 8.842 | 8.382 | 8.396 | 2,363,394 | -0.44(-4.96%) |
Dec 07, 2009 | 8.615 | 8.966 | 8.535 | 8.834 | 1,259,945 | +0.21(+2.46%) |
Dec 04, 2009 | 8.717 | 8.944 | 8.323 | 8.623 | 2,258,096 | +0.18(+2.07%) |
Dec 03, 2009 | 8.834 | 8.915 | 8.433 | 8.447 | 1,629,452 | -0.38(-4.30%) |
Dec 02, 2009 | 8.630 | 8.944 | 8.630 | 8.827 | 1,268,389 | +0.18(+2.11%) |
Dec 01, 2009 | 8.601 | 8.732 | 8.520 | 8.644 | 1,286,426 | +0.09(+1.11%) |
Nov 30, 2009 | 8.769 | 8.790 | 8.396 | 8.550 | 1,482,245 | -0.14(-1.60%) |
Nov 27, 2009 | 8.535 | 8.805 | 8.440 | 8.688 | 518,081 | -0.19(-2.14%) |
Nov 25, 2009 | 8.849 | 8.988 | 8.783 | 8.878 | 535,936 | +0.09(+1.00%) |
Nov 24, 2009 | 8.878 | 8.915 | 8.739 | 8.790 | 549,576 | -0.10(-1.15%) |
Nov 23, 2009 | 8.871 | 9.185 | 8.834 | 8.893 | 1,212,225 | +0.16(+1.84%) |
Nov 20, 2009 | 8.579 | 8.761 | 8.345 | 8.732 | 1,215,720 | +0.07(+0.76%) |
Nov 19, 2009 | 8.498 | 8.717 | 8.257 | 8.666 | 1,408,911 | -0.06(-0.67%) |
Nov 18, 2009 | 8.980 | 9.017 | 8.652 | 8.725 | 1,307,299 | -0.22(-2.45%) |
Nov 17, 2009 | 8.761 | 8.951 | 8.615 | 8.944 | 1,326,525 | +0.12(+1.32%) |
Nov 16, 2009 | 8.593 | 8.893 | 8.564 | 8.827 | 1,609,150 | +0.31(+3.69%) |
Nov 13, 2009 | 8.586 | 8.688 | 8.396 | 8.513 | 1,228,611 | -0.07(-0.77%) |
Nov 12, 2009 | 8.856 | 8.893 | 8.535 | 8.579 | 1,381,959 | -0.31(-3.53%) |
Nov 11, 2009 | 8.929 | 9.039 | 8.725 | 8.893 | 1,235,054 | +0.08(+0.91%) |
Nov 10, 2009 | 8.783 | 8.892 | 8.593 | 8.812 | 1,114,274 | +0.01(+0.08%) |
Nov 09, 2009 | 8.754 | 8.944 | 8.674 | 8.805 | 1,491,050 | +0.20(+2.29%) |
Nov 06, 2009 | 8.615 | 8.980 | 8.498 | 8.608 | 1,870,868 | -0.09(-1.09%) |
Nov 05, 2009 | 8.404 | 8.761 | 8.367 | 8.703 | 1,778,568 | +0.47(+5.77%) |
Nov 04, 2009 | 8.404 | 8.520 | 8.188 | 8.228 | 1,518,231 | -0.09(-1.14%) |
Nov 03, 2009 | 8.017 | 8.447 | 7.878 | 8.323 | 1,470,783 | +0.23(+2.80%) |