Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.975 | 10.02 | 9.515 | 9.597 | 4,845,936 | -0.31(-3.15%) |
Jan 28, 2010 | 9.953 | 9.992 | 9.849 | 9.909 | 1,283,206 | -0.04(-0.44%) |
Jan 27, 2010 | 10.02 | 10.04 | 9.860 | 9.953 | 1,510,966 | -0.04(-0.44%) |
Jan 26, 2010 | 9.986 | 10.13 | 9.970 | 9.997 | 930,939 | -0.10(-0.98%) |
Jan 25, 2010 | 10.25 | 10.31 | 10.05 | 10.10 | 1,559,561 | -0.04(-0.38%) |
Jan 22, 2010 | 10.41 | 10.46 | 10.08 | 10.13 | 3,402,192 | -0.26(-2.48%) |
Jan 21, 2010 | 10.62 | 10.64 | 10.37 | 10.39 | 2,006,509 | -0.25(-2.32%) |
Jan 20, 2010 | 10.55 | 10.66 | 10.50 | 10.64 | 3,540,734 | -0.04(-0.36%) |
Jan 19, 2010 | 10.61 | 10.80 | 10.56 | 10.68 | 2,757,733 | +0.07(+0.67%) |
Jan 15, 2010 | 10.70 | 10.61 | 10.61 | 10.61 | 3,045,284 | -0.10(-0.92%) |
Jan 14, 2010 | 10.55 | 10.75 | 10.51 | 10.70 | 1,570,158 | +0.09(+0.88%) |
Jan 13, 2010 | 10.46 | 10.61 | 10.43 | 10.61 | 1,641,098 | +0.14(+1.36%) |
Jan 12, 2010 | 10.62 | 10.62 | 10.47 | 10.47 | 1,282,974 | -0.25(-2.30%) |
Jan 11, 2010 | 10.62 | 10.72 | 10.56 | 10.72 | 2,208,176 | +0.10(+0.93%) |
Jan 08, 2010 | 10.43 | 10.66 | 10.37 | 10.62 | 3,338,230 | +0.20(+1.95%) |
Jan 07, 2010 | 10.45 | 10.52 | 10.30 | 10.41 | 3,692,460 | -0.02(-0.16%) |
Jan 06, 2010 | 10.45 | 10.79 | 10.37 | 10.43 | 4,563,350 | +0.16(+1.60%) |
Jan 05, 2010 | 10.13 | 10.29 | 10.13 | 10.27 | 2,317,563 | +0.12(+1.19%) |
Jan 04, 2010 | 9.959 | 10.19 | 9.926 | 10.15 | 2,175,750 | +0.22(+2.27%) |
Dec 31, 2009 | 9.970 | 9.920 | 9.920 | 9.920 | 867,267 | -0.06(-0.60%) |
Dec 30, 2009 | 9.926 | 10.01 | 9.871 | 9.981 | 1,695,889 | -0.01(-0.05%) |
Dec 29, 2009 | 9.926 | 10.06 | 9.926 | 9.986 | 1,743,688 | +0.04(+0.44%) |
Dec 28, 2009 | 9.893 | 9.992 | 9.876 | 9.942 | 947,256 | +0.03(+0.33%) |
Dec 24, 2009 | 9.926 | 10.01 | 9.885 | 9.909 | 488,855 | +0.03(+0.28%) |
Dec 23, 2009 | 9.761 | 9.953 | 9.761 | 9.882 | 1,924,661 | +0.12(+1.24%) |
Dec 22, 2009 | 9.635 | 9.838 | 9.641 | 9.761 | 3,513,336 | +0.13(+1.31%) |
Dec 21, 2009 | 9.575 | 9.767 | 9.575 | 9.635 | 3,269,022 | +0.10(+1.04%) |
Dec 18, 2009 | 9.624 | 9.657 | 9.531 | 9.536 | 3,389,427 | -0.04(-0.46%) |
Dec 17, 2009 | 9.515 | 9.679 | 9.449 | 9.580 | 2,873,169 | -0.06(-0.63%) |
Dec 16, 2009 | 9.679 | 9.739 | 9.536 | 9.641 | 4,691,812 | +0.02(+0.17%) |
Dec 15, 2009 | 9.493 | 9.674 | 9.460 | 9.624 | 2,585,866 | +0.11(+1.15%) |
Dec 14, 2009 | 9.493 | 9.586 | 9.493 | 9.515 | 2,001,118 | +0.13(+1.34%) |
Dec 11, 2009 | 9.432 | 9.498 | 9.345 | 9.388 | 1,012,812 | -0.03(-0.35%) |
Dec 10, 2009 | 9.438 | 9.553 | 9.394 | 9.421 | 1,222,550 | +0.00(+0.00%) |
Dec 09, 2009 | 9.449 | 9.476 | 9.372 | 9.421 | 1,538,561 | -0.04(-0.46%) |
Dec 08, 2009 | 9.597 | 9.619 | 9.432 | 9.465 | 1,930,546 | -0.24(-2.43%) |
Dec 07, 2009 | 9.690 | 9.767 | 9.591 | 9.701 | 1,028,708 | +0.03(+0.28%) |
Dec 04, 2009 | 9.591 | 9.706 | 9.460 | 9.674 | 1,178,341 | +0.15(+1.55%) |
Dec 03, 2009 | 9.515 | 9.696 | 9.515 | 9.526 | 1,346,192 | +0.01(+0.12%) |
Dec 02, 2009 | 9.471 | 9.624 | 9.427 | 9.515 | 1,207,605 | +0.08(+0.81%) |
Dec 01, 2009 | 9.438 | 9.531 | 9.427 | 9.438 | 1,386,800 | +0.08(+0.82%) |
Nov 30, 2009 | 9.229 | 9.383 | 9.186 | 9.361 | 2,176,178 | +0.11(+1.19%) |
Nov 27, 2009 | 9.081 | 9.323 | 9.054 | 9.251 | 606,246 | -0.08(-0.82%) |
Nov 25, 2009 | 9.284 | 9.339 | 9.186 | 9.328 | 1,017,409 | +0.04(+0.41%) |
Nov 24, 2009 | 9.268 | 9.306 | 9.196 | 9.290 | 938,939 | -0.03(-0.35%) |
Nov 23, 2009 | 9.334 | 9.482 | 9.273 | 9.323 | 1,038,976 | +0.12(+1.31%) |
Nov 20, 2009 | 9.284 | 9.328 | 9.202 | 9.202 | 1,520,277 | -0.09(-0.94%) |
Nov 19, 2009 | 9.421 | 9.465 | 9.246 | 9.290 | 3,078,462 | -0.19(-1.97%) |
Nov 18, 2009 | 9.526 | 9.526 | 9.388 | 9.476 | 1,236,819 | -0.09(-0.92%) |
Nov 17, 2009 | 9.569 | 9.608 | 9.504 | 9.564 | 2,392,846 | -0.04(-0.46%) |
Nov 16, 2009 | 9.504 | 9.619 | 9.504 | 9.608 | 1,171,869 | +0.11(+1.15%) |
Nov 13, 2009 | 9.542 | 9.586 | 9.427 | 9.498 | 1,824,287 | -0.03(-0.29%) |
Nov 12, 2009 | 9.646 | 9.667 | 9.515 | 9.526 | 1,279,079 | -0.13(-1.36%) |
Nov 11, 2009 | 9.690 | 9.750 | 9.542 | 9.657 | 620,435 | -0.01(-0.11%) |
Nov 10, 2009 | 9.696 | 9.734 | 9.591 | 9.668 | 2,101,239 | -0.07(-0.68%) |
Nov 09, 2009 | 9.657 | 9.761 | 9.608 | 9.734 | 983,143 | +0.14(+1.43%) |
Nov 06, 2009 | 9.498 | 9.608 | 9.435 | 9.597 | 4,170,275 | +0.01(+0.06%) |
Nov 05, 2009 | 9.476 | 9.679 | 9.394 | 9.591 | 1,146,141 | +0.18(+1.92%) |
Nov 04, 2009 | 9.432 | 9.608 | 9.383 | 9.410 | 1,799,471 | -0.01(-0.06%) |
Nov 03, 2009 | 9.175 | 9.443 | 9.158 | 9.416 | 1,391,211 | +0.10(+1.12%) |