Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.969 | 10.14 | 9.927 | 9.928 | 16,076,405 | -0.02(-0.22%) |
Jan 28, 2010 | 9.969 | 9.976 | 9.827 | 9.950 | 15,947,625 | +0.00(+0.04%) |
Jan 27, 2010 | 9.844 | 9.956 | 9.695 | 9.945 | 14,768,458 | +0.18(+1.79%) |
Jan 26, 2010 | 9.554 | 9.814 | 9.520 | 9.770 | 11,810,113 | +0.18(+1.92%) |
Jan 25, 2010 | 9.541 | 9.632 | 9.513 | 9.587 | 11,781,102 | +0.11(+1.19%) |
Jan 22, 2010 | 9.541 | 9.688 | 9.462 | 9.474 | 10,574,728 | -0.13(-1.35%) |
Jan 21, 2010 | 9.807 | 9.848 | 9.589 | 9.604 | 9,437,155 | -0.18(-1.83%) |
Jan 20, 2010 | 9.848 | 9.870 | 9.693 | 9.783 | 6,062,176 | -0.11(-1.14%) |
Jan 19, 2010 | 9.714 | 9.913 | 9.712 | 9.896 | 7,723,802 | +0.19(+2.01%) |
Jan 15, 2010 | 9.898 | 9.701 | 9.701 | 9.701 | 30,253,610 | -0.16(-1.58%) |
Jan 14, 2010 | 9.885 | 9.917 | 9.842 | 9.857 | 9,397,684 | -0.07(-0.72%) |
Jan 13, 2010 | 9.870 | 9.956 | 9.835 | 9.928 | 9,233,291 | +0.10(+1.06%) |
Jan 12, 2010 | 9.764 | 9.835 | 9.738 | 9.824 | 10,962,182 | +0.04(+0.38%) |
Jan 11, 2010 | 9.770 | 9.801 | 9.623 | 9.788 | 11,793,976 | +0.05(+0.49%) |
Jan 08, 2010 | 9.731 | 9.801 | 9.680 | 9.740 | 18,447,176 | -0.19(-1.94%) |
Jan 07, 2010 | 9.870 | 10.04 | 9.848 | 9.933 | 27,739,696 | +0.39(+4.10%) |
Jan 06, 2010 | 9.351 | 9.543 | 9.327 | 9.541 | 14,902,049 | +0.14(+1.54%) |
Jan 05, 2010 | 9.260 | 9.403 | 9.211 | 9.396 | 10,836,220 | +0.17(+1.83%) |
Jan 04, 2010 | 9.245 | 9.280 | 9.144 | 9.228 | 18,208,046 | -0.00(-0.05%) |
Dec 31, 2009 | 9.360 | 9.232 | 9.232 | 9.232 | 20,225,822 | -0.14(-1.48%) |
Dec 30, 2009 | 9.345 | 9.425 | 9.315 | 9.371 | 5,995,855 | -0.03(-0.32%) |
Dec 29, 2009 | 9.293 | 9.418 | 9.257 | 9.401 | 8,949,375 | +0.14(+1.56%) |
Dec 28, 2009 | 9.189 | 9.291 | 9.189 | 9.256 | 9,533,829 | +0.07(+0.73%) |
Dec 24, 2009 | 9.258 | 9.327 | 9.165 | 9.189 | 2,641,024 | -0.08(-0.86%) |
Dec 23, 2009 | 9.254 | 9.371 | 9.213 | 9.269 | 9,237,362 | +0.01(+0.14%) |
Dec 22, 2009 | 9.457 | 9.457 | 9.215 | 9.256 | 13,553,947 | -0.19(-2.01%) |
Dec 21, 2009 | 9.269 | 9.550 | 9.269 | 9.446 | 21,024,130 | +0.17(+1.86%) |
Dec 18, 2009 | 9.567 | 9.628 | 9.273 | 9.273 | 129,799,776 | -0.31(-3.25%) |
Dec 17, 2009 | 9.610 | 9.634 | 9.513 | 9.585 | 8,722,409 | -0.11(-1.09%) |
Dec 16, 2009 | 9.811 | 9.876 | 9.673 | 9.690 | 12,826,275 | -0.09(-0.95%) |
Dec 15, 2009 | 9.682 | 9.848 | 9.649 | 9.783 | 10,607,157 | +0.08(+0.78%) |
Dec 14, 2009 | 9.641 | 9.714 | 9.548 | 9.708 | 15,812,878 | +0.30(+3.17%) |
Dec 11, 2009 | 9.481 | 9.548 | 9.345 | 9.409 | 7,165,441 | -0.04(-0.41%) |
Dec 10, 2009 | 9.293 | 9.537 | 9.293 | 9.448 | 6,878,514 | +0.17(+1.79%) |
Dec 09, 2009 | 9.364 | 9.407 | 9.252 | 9.282 | 6,837,058 | -0.13(-1.40%) |
Dec 08, 2009 | 9.420 | 9.494 | 9.295 | 9.414 | 7,464,836 | -0.07(-0.71%) |
Dec 07, 2009 | 9.444 | 9.572 | 9.392 | 9.481 | 4,167,527 | +0.05(+0.53%) |
Dec 04, 2009 | 9.479 | 9.595 | 9.388 | 9.431 | 11,034,661 | -0.03(-0.27%) |
Dec 03, 2009 | 9.636 | 9.684 | 9.455 | 9.457 | 14,308,497 | -0.13(-1.33%) |
Dec 02, 2009 | 9.574 | 9.712 | 9.541 | 9.585 | 5,268,910 | -0.01(-0.11%) |
Dec 01, 2009 | 9.550 | 9.643 | 9.513 | 9.595 | 8,205,128 | +0.09(+0.93%) |
Nov 30, 2009 | 9.556 | 9.632 | 9.403 | 9.507 | 9,714,501 | -0.07(-0.70%) |
Nov 27, 2009 | 9.483 | 9.716 | 9.351 | 9.574 | 2,854,047 | -0.14(-1.40%) |
Nov 25, 2009 | 9.468 | 9.727 | 9.468 | 9.710 | 7,063,859 | +0.14(+1.45%) |
Nov 24, 2009 | 9.574 | 9.621 | 9.500 | 9.572 | 7,231,550 | +0.07(+0.75%) |
Nov 23, 2009 | 9.533 | 9.667 | 9.479 | 9.500 | 9,912,609 | +0.03(+0.32%) |
Nov 20, 2009 | 9.701 | 9.716 | 9.448 | 9.470 | 14,488,748 | -0.22(-2.32%) |
Nov 19, 2009 | 9.770 | 9.833 | 9.606 | 9.695 | 18,113,038 | -0.26(-2.65%) |
Nov 18, 2009 | 9.855 | 10.01 | 9.824 | 9.958 | 8,337,091 | +0.10(+1.05%) |
Nov 17, 2009 | 9.993 | 10.06 | 9.738 | 9.855 | 8,681,777 | -0.14(-1.41%) |
Nov 16, 2009 | 9.967 | 10.07 | 9.920 | 9.995 | 5,525,424 | +0.05(+0.50%) |
Nov 13, 2009 | 9.922 | 10.03 | 9.844 | 9.945 | 5,286,184 | +0.05(+0.46%) |
Nov 12, 2009 | 10.14 | 10.21 | 9.885 | 9.900 | 7,892,493 | -0.20(-2.01%) |
Nov 11, 2009 | 10.11 | 10.24 | 10.04 | 10.10 | 6,639,542 | +0.10(+0.95%) |
Nov 10, 2009 | 10.00 | 10.05 | 9.963 | 10.01 | 8,408,594 | +0.00(+0.04%) |
Nov 09, 2009 | 9.941 | 10.04 | 9.850 | 10.00 | 6,045,378 | +0.14(+1.45%) |
Nov 06, 2009 | 9.842 | 9.911 | 9.630 | 9.861 | 6,987,790 | +0.02(+0.18%) |
Nov 05, 2009 | 9.731 | 9.913 | 9.639 | 9.844 | 9,853,431 | +0.14(+1.47%) |
Nov 04, 2009 | 9.876 | 9.926 | 9.669 | 9.701 | 7,310,598 | -0.08(-0.82%) |
Nov 03, 2009 | 9.636 | 9.786 | 9.505 | 9.781 | 7,530,112 | +0.10(+1.03%) |