Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.263 | 9.282 | 9.102 | 9.102 | 14,258,211 | -0.03(-0.34%) |
Jan 28, 2010 | 9.239 | 9.245 | 9.058 | 9.133 | 20,160,106 | -0.09(-1.01%) |
Jan 27, 2010 | 9.164 | 9.239 | 9.083 | 9.226 | 17,914,360 | -0.04(-0.47%) |
Jan 26, 2010 | 9.257 | 9.351 | 9.226 | 9.270 | 17,103,264 | -0.09(-0.93%) |
Jan 25, 2010 | 9.431 | 9.463 | 9.357 | 9.357 | 17,038,004 | +0.12(+1.28%) |
Jan 22, 2010 | 9.369 | 9.407 | 9.214 | 9.239 | 15,372,520 | -0.14(-1.53%) |
Jan 21, 2010 | 9.506 | 9.556 | 9.326 | 9.382 | 18,735,262 | -0.29(-2.96%) |
Jan 20, 2010 | 9.724 | 9.724 | 9.599 | 9.668 | 10,142,125 | -0.23(-2.33%) |
Jan 19, 2010 | 9.842 | 9.935 | 9.830 | 9.898 | 10,743,575 | +0.12(+1.27%) |
Jan 15, 2010 | 9.861 | 9.774 | 9.774 | 9.774 | 6,083,313 | -0.13(-1.32%) |
Jan 14, 2010 | 9.879 | 9.911 | 9.849 | 9.904 | 6,549,120 | -0.06(-0.62%) |
Jan 13, 2010 | 9.942 | 9.979 | 9.861 | 9.966 | 11,501,317 | -0.06(-0.62%) |
Jan 12, 2010 | 10.07 | 10.11 | 9.973 | 10.03 | 10,651,325 | -0.11(-1.04%) |
Jan 11, 2010 | 10.16 | 10.18 | 10.08 | 10.13 | 7,843,339 | +0.01(+0.12%) |
Jan 08, 2010 | 10.09 | 10.13 | 10.06 | 10.12 | 7,525,533 | +0.01(+0.06%) |
Jan 07, 2010 | 10.10 | 10.12 | 10.05 | 10.12 | 5,624,608 | +0.00(+0.00%) |
Jan 06, 2010 | 10.11 | 10.14 | 10.05 | 10.12 | 4,959,775 | +0.03(+0.31%) |
Jan 05, 2010 | 10.07 | 10.09 | 10.03 | 10.08 | 7,189,469 | +0.09(+0.93%) |
Jan 04, 2010 | 9.904 | 9.991 | 9.892 | 9.991 | 5,896,587 | +0.25(+2.55%) |
Dec 31, 2009 | 9.855 | 9.743 | 9.743 | 9.743 | 2,788,653 | -0.04(-0.38%) |
Dec 30, 2009 | 9.743 | 9.792 | 9.730 | 9.780 | 6,597,936 | +0.07(+0.77%) |
Dec 29, 2009 | 9.705 | 9.718 | 9.668 | 9.705 | 4,759,654 | +0.06(+0.58%) |
Dec 28, 2009 | 9.705 | 9.711 | 9.624 | 9.649 | 4,342,779 | -0.04(-0.39%) |
Dec 24, 2009 | 9.674 | 9.718 | 9.674 | 9.687 | 4,097,850 | +0.06(+0.58%) |
Dec 23, 2009 | 9.637 | 9.649 | 9.575 | 9.631 | 7,986,105 | +0.11(+1.18%) |
Dec 22, 2009 | 9.531 | 9.568 | 9.494 | 9.519 | 8,481,386 | +0.07(+0.78%) |
Dec 21, 2009 | 9.397 | 9.463 | 9.391 | 9.445 | 5,533,593 | +0.02(+0.26%) |
Dec 18, 2009 | 9.469 | 9.488 | 9.369 | 9.421 | 16,941,204 | -0.06(-0.64%) |
Dec 17, 2009 | 9.530 | 9.530 | 9.469 | 9.482 | 8,913,150 | -0.24(-2.49%) |
Dec 16, 2009 | 9.706 | 9.736 | 9.663 | 9.724 | 6,551,989 | -0.00(-0.00%) |
Dec 15, 2009 | 9.724 | 9.776 | 9.676 | 9.724 | 4,523,717 | -0.08(-0.80%) |
Dec 14, 2009 | 9.815 | 9.830 | 9.785 | 9.803 | 5,295,237 | +0.00(+0.00%) |
Dec 11, 2009 | 9.803 | 9.833 | 9.760 | 9.803 | 3,731,162 | +0.03(+0.31%) |
Dec 10, 2009 | 9.773 | 9.818 | 9.754 | 9.773 | 5,570,900 | -0.01(-0.12%) |
Dec 09, 2009 | 9.754 | 9.803 | 9.694 | 9.785 | 9,298,688 | +0.03(+0.31%) |
Dec 08, 2009 | 9.779 | 9.791 | 9.712 | 9.754 | 7,104,586 | -0.09(-0.92%) |
Dec 07, 2009 | 9.882 | 9.912 | 9.821 | 9.845 | 8,306,381 | -0.07(-0.73%) |
Dec 04, 2009 | 9.991 | 10.03 | 9.839 | 9.918 | 7,721,362 | +0.06(+0.62%) |
Dec 03, 2009 | 9.942 | 9.973 | 9.839 | 9.857 | 7,057,571 | +0.03(+0.31%) |
Dec 02, 2009 | 9.827 | 9.892 | 9.809 | 9.827 | 7,978,876 | +0.02(+0.19%) |
Dec 01, 2009 | 9.803 | 9.863 | 9.791 | 9.809 | 7,455,811 | +0.19(+2.02%) |
Nov 30, 2009 | 9.560 | 9.639 | 9.518 | 9.615 | 26,201,660 | +0.10(+1.08%) |
Nov 27, 2009 | 9.403 | 9.585 | 9.360 | 9.512 | 9,799,350 | -0.23(-2.36%) |
Nov 25, 2009 | 9.688 | 9.748 | 9.682 | 9.742 | 3,683,875 | +0.10(+1.07%) |
Nov 24, 2009 | 9.645 | 9.724 | 9.572 | 9.639 | 8,399,157 | -0.08(-0.87%) |
Nov 23, 2009 | 9.760 | 9.803 | 9.712 | 9.724 | 5,107,044 | +0.11(+1.13%) |
Nov 20, 2009 | 9.566 | 9.621 | 9.560 | 9.615 | 3,239,845 | -0.03(-0.31%) |
Nov 19, 2009 | 9.663 | 9.676 | 9.548 | 9.645 | 5,994,377 | -0.07(-0.75%) |
Nov 18, 2009 | 9.779 | 9.779 | 9.669 | 9.718 | 3,920,184 | -0.12(-1.17%) |
Nov 17, 2009 | 9.809 | 9.857 | 9.760 | 9.833 | 5,523,800 | -0.06(-0.61%) |
Nov 16, 2009 | 9.845 | 9.936 | 9.833 | 9.894 | 6,410,186 | +0.15(+1.49%) |
Nov 13, 2009 | 9.718 | 9.785 | 9.669 | 9.748 | 6,573,190 | +0.06(+0.63%) |
Nov 12, 2009 | 9.742 | 9.797 | 9.633 | 9.688 | 6,437,472 | -0.05(-0.56%) |
Nov 11, 2009 | 9.803 | 9.839 | 9.736 | 9.742 | 7,333,015 | -0.01(-0.06%) |
Nov 10, 2009 | 9.748 | 9.779 | 9.682 | 9.748 | 6,488,789 | -0.09(-0.92%) |
Nov 09, 2009 | 9.730 | 9.851 | 9.700 | 9.839 | 5,249,896 | +0.25(+2.66%) |
Nov 06, 2009 | 9.542 | 9.621 | 9.512 | 9.585 | 6,531,823 | -0.02(-0.25%) |
Nov 05, 2009 | 9.572 | 9.621 | 9.512 | 9.609 | 5,626,060 | +0.08(+0.83%) |
Nov 04, 2009 | 9.591 | 9.645 | 9.494 | 9.530 | 8,091,209 | +0.05(+0.58%) |
Nov 03, 2009 | 9.378 | 9.475 | 9.354 | 9.475 | 8,007,438 | +0.02(+0.19%) |