Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.469 | 9.488 | 9.304 | 9.304 | 13,948,609 | -0.03(-0.34%) |
Jan 28, 2010 | 9.444 | 9.450 | 9.259 | 9.336 | 19,722,352 | -0.10(-1.01%) |
Jan 27, 2010 | 9.367 | 9.444 | 9.285 | 9.431 | 17,525,368 | -0.04(-0.47%) |
Jan 26, 2010 | 9.463 | 9.558 | 9.431 | 9.475 | 16,731,886 | -0.09(-0.93%) |
Jan 25, 2010 | 9.641 | 9.673 | 9.564 | 9.564 | 16,668,042 | +0.12(+1.28%) |
Jan 22, 2010 | 9.577 | 9.615 | 9.418 | 9.444 | 15,038,722 | -0.15(-1.53%) |
Jan 21, 2010 | 9.717 | 9.768 | 9.533 | 9.590 | 18,328,446 | -0.29(-2.96%) |
Jan 20, 2010 | 9.940 | 9.940 | 9.812 | 9.882 | 9,921,900 | -0.24(-2.33%) |
Jan 19, 2010 | 10.06 | 10.16 | 10.05 | 10.12 | 10,510,290 | +0.13(+1.27%) |
Jan 15, 2010 | 10.08 | 9.991 | 9.991 | 9.991 | 5,951,220 | -0.13(-1.32%) |
Jan 14, 2010 | 10.10 | 10.13 | 10.07 | 10.12 | 6,406,913 | -0.06(-0.62%) |
Jan 13, 2010 | 10.16 | 10.20 | 10.08 | 10.19 | 11,251,579 | -0.06(-0.62%) |
Jan 12, 2010 | 10.30 | 10.33 | 10.19 | 10.25 | 10,420,043 | -0.11(-1.04%) |
Jan 11, 2010 | 10.38 | 10.41 | 10.30 | 10.36 | 7,673,030 | +0.01(+0.12%) |
Jan 08, 2010 | 10.31 | 10.35 | 10.28 | 10.35 | 7,362,124 | +0.01(+0.06%) |
Jan 07, 2010 | 10.32 | 10.34 | 10.27 | 10.34 | 5,502,476 | +0.00(+0.00%) |
Jan 06, 2010 | 10.33 | 10.37 | 10.27 | 10.34 | 4,852,079 | +0.03(+0.31%) |
Jan 05, 2010 | 10.29 | 10.31 | 10.25 | 10.31 | 7,033,358 | +0.10(+0.93%) |
Jan 04, 2010 | 10.12 | 10.21 | 10.11 | 10.21 | 5,768,549 | +0.25(+2.55%) |
Dec 31, 2009 | 10.07 | 9.959 | 9.959 | 9.959 | 2,728,101 | -0.04(-0.38%) |
Dec 30, 2009 | 9.959 | 10.01 | 9.946 | 9.997 | 6,454,669 | +0.08(+0.77%) |
Dec 29, 2009 | 9.921 | 9.933 | 9.882 | 9.921 | 4,656,304 | +0.06(+0.58%) |
Dec 28, 2009 | 9.921 | 9.927 | 9.838 | 9.863 | 4,248,480 | -0.04(-0.39%) |
Dec 24, 2009 | 9.889 | 9.933 | 9.889 | 9.902 | 4,008,870 | +0.06(+0.58%) |
Dec 23, 2009 | 9.851 | 9.863 | 9.787 | 9.844 | 7,812,696 | +0.11(+1.18%) |
Dec 22, 2009 | 9.743 | 9.781 | 9.704 | 9.730 | 8,297,222 | +0.08(+0.78%) |
Dec 21, 2009 | 9.605 | 9.673 | 9.599 | 9.655 | 5,413,438 | +0.02(+0.26%) |
Dec 18, 2009 | 9.680 | 9.698 | 9.577 | 9.630 | 16,573,345 | -0.06(-0.64%) |
Dec 17, 2009 | 9.742 | 9.742 | 9.680 | 9.692 | 8,719,611 | -0.25(-2.49%) |
Dec 16, 2009 | 9.921 | 9.952 | 9.878 | 9.940 | 6,409,720 | -0.00(-0.00%) |
Dec 15, 2009 | 9.940 | 9.993 | 9.890 | 9.940 | 4,425,490 | -0.08(-0.80%) |
Dec 14, 2009 | 10.03 | 10.05 | 10.00 | 10.02 | 5,180,257 | +0.00(+0.00%) |
Dec 11, 2009 | 10.02 | 10.05 | 9.977 | 10.02 | 3,650,144 | +0.03(+0.31%) |
Dec 10, 2009 | 9.989 | 10.04 | 9.971 | 9.989 | 5,449,935 | -0.01(-0.12%) |
Dec 09, 2009 | 9.971 | 10.02 | 9.909 | 10.00 | 9,096,778 | +0.03(+0.31%) |
Dec 08, 2009 | 9.996 | 10.01 | 9.927 | 9.971 | 6,950,318 | -0.09(-0.92%) |
Dec 07, 2009 | 10.10 | 10.13 | 10.04 | 10.06 | 8,126,017 | -0.07(-0.73%) |
Dec 04, 2009 | 10.21 | 10.26 | 10.06 | 10.14 | 7,553,702 | +0.06(+0.62%) |
Dec 03, 2009 | 10.16 | 10.19 | 10.06 | 10.08 | 6,904,324 | +0.03(+0.31%) |
Dec 02, 2009 | 10.05 | 10.11 | 10.03 | 10.05 | 7,805,624 | +0.02(+0.19%) |
Dec 01, 2009 | 10.02 | 10.08 | 10.01 | 10.03 | 7,293,916 | +0.20(+2.02%) |
Nov 30, 2009 | 9.773 | 9.853 | 9.729 | 9.828 | 25,632,722 | +0.11(+1.08%) |
Nov 27, 2009 | 9.611 | 9.797 | 9.568 | 9.723 | 9,586,568 | -0.24(-2.36%) |
Nov 25, 2009 | 9.903 | 9.965 | 9.896 | 9.958 | 3,603,884 | +0.11(+1.07%) |
Nov 24, 2009 | 9.859 | 9.940 | 9.785 | 9.853 | 8,216,779 | -0.09(-0.87%) |
Nov 23, 2009 | 9.977 | 10.02 | 9.927 | 9.940 | 4,996,151 | +0.11(+1.13%) |
Nov 20, 2009 | 9.779 | 9.835 | 9.773 | 9.828 | 3,169,495 | -0.03(-0.31%) |
Nov 19, 2009 | 9.878 | 9.890 | 9.760 | 9.859 | 5,864,217 | -0.07(-0.75%) |
Nov 18, 2009 | 9.996 | 9.996 | 9.884 | 9.934 | 3,835,062 | -0.12(-1.17%) |
Nov 17, 2009 | 10.03 | 10.08 | 9.977 | 10.05 | 5,403,857 | -0.06(-0.61%) |
Nov 16, 2009 | 10.06 | 10.16 | 10.05 | 10.11 | 6,270,996 | +0.15(+1.49%) |
Nov 13, 2009 | 9.934 | 10.00 | 9.884 | 9.965 | 6,430,461 | +0.06(+0.63%) |
Nov 12, 2009 | 9.958 | 10.01 | 9.847 | 9.903 | 6,297,690 | -0.06(-0.56%) |
Nov 11, 2009 | 10.02 | 10.06 | 9.952 | 9.958 | 7,173,787 | -0.01(-0.06%) |
Nov 10, 2009 | 9.965 | 9.996 | 9.896 | 9.965 | 6,347,893 | -0.09(-0.92%) |
Nov 09, 2009 | 9.946 | 10.07 | 9.915 | 10.06 | 5,135,901 | +0.26(+2.66%) |
Nov 06, 2009 | 9.754 | 9.835 | 9.723 | 9.797 | 6,389,993 | -0.02(-0.25%) |
Nov 05, 2009 | 9.785 | 9.835 | 9.723 | 9.822 | 5,503,897 | +0.08(+0.83%) |
Nov 04, 2009 | 9.804 | 9.859 | 9.704 | 9.742 | 7,915,518 | +0.06(+0.58%) |
Nov 03, 2009 | 9.587 | 9.686 | 9.562 | 9.686 | 7,833,566 | +0.02(+0.19%) |