Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.01 | 10.12 | 9.761 | 9.804 | 2,246,373 | -0.17(-1.67%) |
Jan 28, 2010 | 9.971 | 10.05 | 9.829 | 9.971 | 3,218,368 | +0.04(+0.44%) |
Jan 27, 2010 | 9.569 | 9.960 | 9.456 | 9.927 | 3,008,959 | +0.37(+3.86%) |
Jan 26, 2010 | 9.495 | 9.598 | 9.441 | 9.558 | 2,389,263 | -0.02(-0.21%) |
Jan 25, 2010 | 9.601 | 9.601 | 9.325 | 9.578 | 2,180,428 | +0.08(+0.88%) |
Jan 22, 2010 | 9.756 | 9.857 | 9.462 | 9.495 | 1,984,233 | -0.26(-2.70%) |
Jan 21, 2010 | 10.15 | 10.25 | 9.748 | 9.758 | 2,351,918 | -0.34(-3.39%) |
Jan 20, 2010 | 10.23 | 10.25 | 10.05 | 10.10 | 2,591,539 | -0.24(-2.30%) |
Jan 19, 2010 | 10.14 | 10.38 | 10.05 | 10.34 | 2,642,398 | +0.23(+2.23%) |
Jan 15, 2010 | 10.20 | 10.11 | 10.11 | 10.11 | 4,389,263 | -0.08(-0.75%) |
Jan 14, 2010 | 10.12 | 10.22 | 10.01 | 10.19 | 1,329,383 | +0.01(+0.12%) |
Jan 13, 2010 | 9.771 | 10.20 | 9.702 | 10.18 | 2,710,174 | +0.46(+4.77%) |
Jan 12, 2010 | 9.692 | 9.900 | 9.596 | 9.712 | 3,432,335 | -0.28(-2.77%) |
Jan 11, 2010 | 10.00 | 10.00 | 9.882 | 9.989 | 1,723,348 | +0.05(+0.46%) |
Jan 08, 2010 | 10.05 | 10.06 | 9.865 | 9.943 | 1,492,744 | -0.14(-1.41%) |
Jan 07, 2010 | 10.16 | 10.18 | 9.935 | 10.09 | 3,050,680 | -0.11(-1.12%) |
Jan 06, 2010 | 9.966 | 10.21 | 9.966 | 10.20 | 2,960,779 | +0.19(+1.92%) |
Jan 05, 2010 | 9.872 | 10.04 | 9.700 | 10.01 | 2,673,938 | +0.17(+1.70%) |
Jan 04, 2010 | 9.984 | 10.06 | 9.745 | 9.839 | 1,420,807 | -0.04(-0.41%) |
Dec 31, 2009 | 10.06 | 9.880 | 9.880 | 9.880 | 2,903,022 | -0.15(-1.54%) |
Dec 30, 2009 | 9.968 | 10.07 | 9.920 | 10.03 | 1,532,753 | -0.03(-0.25%) |
Dec 29, 2009 | 10.17 | 10.18 | 10.03 | 10.06 | 1,307,575 | -0.11(-1.10%) |
Dec 28, 2009 | 10.18 | 10.25 | 10.11 | 10.17 | 1,781,625 | -0.00(-0.03%) |
Dec 24, 2009 | 10.13 | 10.21 | 10.11 | 10.17 | 820,257 | +0.05(+0.48%) |
Dec 23, 2009 | 10.24 | 10.26 | 10.12 | 10.13 | 1,869,963 | -0.08(-0.77%) |
Dec 22, 2009 | 10.17 | 10.26 | 10.14 | 10.20 | 2,296,296 | +0.03(+0.27%) |
Dec 21, 2009 | 10.06 | 10.20 | 10.05 | 10.18 | 1,008,366 | +0.13(+1.31%) |
Dec 18, 2009 | 10.06 | 10.10 | 9.971 | 10.04 | 4,167,874 | -0.02(-0.15%) |
Dec 17, 2009 | 10.01 | 10.17 | 9.953 | 10.06 | 2,105,180 | +0.02(+0.15%) |
Dec 16, 2009 | 9.994 | 10.07 | 9.966 | 10.04 | 1,879,174 | +0.14(+1.46%) |
Dec 15, 2009 | 9.941 | 9.984 | 9.882 | 9.900 | 1,923,323 | -0.09(-0.91%) |
Dec 14, 2009 | 9.882 | 9.991 | 9.875 | 9.991 | 3,138,934 | +0.24(+2.44%) |
Dec 11, 2009 | 9.773 | 9.801 | 9.649 | 9.753 | 2,500,112 | +0.01(+0.13%) |
Dec 10, 2009 | 9.971 | 9.984 | 9.667 | 9.740 | 2,242,806 | -0.15(-1.56%) |
Dec 09, 2009 | 10.06 | 10.06 | 9.857 | 9.895 | 1,276,189 | -0.12(-1.24%) |
Dec 08, 2009 | 10.03 | 10.26 | 9.966 | 10.02 | 2,398,648 | -0.07(-0.65%) |
Dec 07, 2009 | 10.30 | 10.41 | 9.981 | 10.09 | 1,262,704 | -0.27(-2.62%) |
Dec 04, 2009 | 10.18 | 10.40 | 10.07 | 10.36 | 1,194,765 | +0.41(+4.10%) |
Dec 03, 2009 | 10.17 | 10.28 | 9.915 | 9.948 | 1,095,101 | -0.21(-2.02%) |
Dec 02, 2009 | 9.973 | 10.20 | 9.973 | 10.15 | 1,043,687 | +0.16(+1.60%) |
Dec 01, 2009 | 10.07 | 10.15 | 9.915 | 9.994 | 1,131,141 | +0.05(+0.48%) |
Nov 30, 2009 | 9.715 | 9.994 | 9.601 | 9.946 | 1,796,164 | +0.22(+2.24%) |
Nov 27, 2009 | 9.677 | 9.852 | 9.619 | 9.728 | 698,438 | -0.24(-2.37%) |
Nov 25, 2009 | 9.946 | 9.994 | 9.877 | 9.963 | 630,933 | +0.08(+0.79%) |
Nov 24, 2009 | 10.04 | 10.05 | 9.849 | 9.885 | 789,668 | -0.17(-1.71%) |
Nov 23, 2009 | 10.13 | 10.26 | 9.958 | 10.06 | 2,297,346 | +0.07(+0.68%) |
Nov 20, 2009 | 10.08 | 10.19 | 9.981 | 9.989 | 1,467,530 | -0.17(-1.65%) |
Nov 19, 2009 | 10.35 | 10.36 | 10.13 | 10.16 | 2,979,911 | -0.32(-3.07%) |
Nov 18, 2009 | 10.10 | 10.50 | 10.10 | 10.48 | 1,744,765 | +0.35(+3.50%) |
Nov 17, 2009 | 10.24 | 10.35 | 10.11 | 10.12 | 1,977,563 | -0.14(-1.41%) |
Nov 16, 2009 | 10.12 | 10.39 | 10.01 | 10.27 | 1,389,362 | +0.28(+2.76%) |
Nov 13, 2009 | 9.928 | 10.06 | 9.826 | 9.991 | 1,011,598 | +0.10(+1.02%) |
Nov 12, 2009 | 10.05 | 10.12 | 9.882 | 9.890 | 1,258,398 | -0.22(-2.16%) |
Nov 11, 2009 | 9.971 | 10.13 | 9.837 | 10.11 | 1,510,953 | +0.22(+2.23%) |
Nov 10, 2009 | 9.897 | 9.973 | 9.761 | 9.887 | 1,244,554 | -0.10(-1.04%) |
Nov 09, 2009 | 9.634 | 10.01 | 9.591 | 9.991 | 2,018,113 | +0.50(+5.32%) |
Nov 06, 2009 | 9.533 | 9.614 | 9.350 | 9.487 | 1,289,019 | -0.15(-1.58%) |
Nov 05, 2009 | 9.520 | 9.657 | 9.444 | 9.639 | 1,627,662 | +0.23(+2.45%) |
Nov 04, 2009 | 9.763 | 9.806 | 9.391 | 9.408 | 1,867,264 | -0.26(-2.72%) |
Nov 03, 2009 | 9.408 | 9.687 | 9.353 | 9.672 | 2,602,258 | +0.15(+1.54%) |