Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.50 | 10.85 | 10.38 | 10.68 | 4,703,630 | +0.31(+2.99%) |
Jan 28, 2010 | 10.12 | 10.50 | 10.00 | 10.37 | 2,735,919 | +0.31(+3.08%) |
Jan 27, 2010 | 10.25 | 10.33 | 9.940 | 10.06 | 2,430,330 | -0.23(-2.24%) |
Jan 26, 2010 | 9.750 | 10.37 | 9.620 | 10.29 | 4,569,698 | +0.50(+5.11%) |
Jan 25, 2010 | 9.620 | 9.830 | 9.370 | 9.790 | 3,232,754 | +0.32(+3.38%) |
Jan 22, 2010 | 9.370 | 9.760 | 9.160 | 9.470 | 3,400,077 | +0.06(+0.64%) |
Jan 21, 2010 | 9.860 | 9.890 | 9.285 | 9.410 | 1,968,033 | -0.40(-4.08%) |
Jan 20, 2010 | 9.960 | 10.10 | 9.680 | 9.810 | 1,755,992 | -0.21(-2.10%) |
Jan 19, 2010 | 9.900 | 10.08 | 9.830 | 10.02 | 2,622,579 | +0.16(+1.62%) |
Jan 15, 2010 | 9.980 | 9.860 | 9.860 | 9.860 | 2,953,100 | -0.30(-2.95%) |
Jan 14, 2010 | 10.31 | 10.39 | 10.08 | 10.16 | 2,889,549 | -0.17(-1.65%) |
Jan 13, 2010 | 10.36 | 10.46 | 10.04 | 10.33 | 2,134,874 | -0.03(-0.29%) |
Jan 12, 2010 | 10.99 | 11.00 | 10.34 | 10.36 | 4,204,503 | -0.73(-6.58%) |
Jan 11, 2010 | 10.96 | 11.24 | 10.88 | 11.09 | 2,280,522 | +0.15(+1.37%) |
Jan 08, 2010 | 10.82 | 11.00 | 10.75 | 10.94 | 1,529,416 | +0.12(+1.11%) |
Jan 07, 2010 | 11.00 | 11.06 | 10.62 | 10.82 | 3,680,290 | -0.18(-1.64%) |
Jan 06, 2010 | 10.38 | 11.09 | 10.35 | 11.00 | 8,046,687 | +0.73(+7.11%) |
Jan 05, 2010 | 9.510 | 10.29 | 9.450 | 10.27 | 7,608,870 | +0.77(+8.11%) |
Jan 04, 2010 | 9.220 | 9.510 | 9.170 | 9.500 | 1,867,367 | +0.39(+4.28%) |
Dec 31, 2009 | 9.330 | 9.110 | 9.110 | 9.110 | 1,267,900 | -0.18(-1.94%) |
Dec 30, 2009 | 9.260 | 9.329 | 9.100 | 9.290 | 1,205,103 | +0.01(+0.11%) |
Dec 29, 2009 | 9.450 | 9.560 | 9.130 | 9.280 | 1,726,649 | -0.12(-1.28%) |
Dec 28, 2009 | 9.300 | 9.560 | 9.300 | 9.400 | 1,406,782 | +0.13(+1.40%) |
Dec 24, 2009 | 9.290 | 9.470 | 9.170 | 9.270 | 1,518,990 | +0.05(+0.54%) |
Dec 23, 2009 | 9.110 | 9.250 | 8.930 | 9.220 | 1,911,966 | +0.17(+1.88%) |
Dec 22, 2009 | 8.720 | 9.080 | 8.690 | 9.050 | 2,193,406 | +0.32(+3.67%) |
Dec 21, 2009 | 8.880 | 9.050 | 8.700 | 8.730 | 6,415,613 | +0.24(+2.83%) |
Dec 18, 2009 | 8.220 | 8.620 | 8.150 | 8.490 | 11,062,454 | +0.39(+4.81%) |
Dec 17, 2009 | 8.130 | 8.210 | 7.970 | 8.100 | 2,588,586 | +0.14(+1.76%) |
Dec 16, 2009 | 8.130 | 8.190 | 7.890 | 7.960 | 1,784,242 | -0.10(-1.24%) |
Dec 15, 2009 | 8.000 | 8.260 | 7.960 | 8.060 | 2,581,196 | -0.03(-0.37%) |
Dec 14, 2009 | 8.020 | 8.100 | 7.830 | 8.090 | 1,755,306 | +0.07(+0.87%) |
Dec 11, 2009 | 8.090 | 8.200 | 7.960 | 8.020 | 1,594,869 | +0.03(+0.38%) |
Dec 10, 2009 | 8.210 | 8.250 | 7.955 | 7.990 | 2,635,374 | -0.19(-2.32%) |
Dec 09, 2009 | 8.120 | 8.280 | 7.920 | 8.180 | 2,671,740 | -0.03(-0.37%) |
Dec 08, 2009 | 7.980 | 8.300 | 7.680 | 8.210 | 6,899,609 | +0.28(+3.53%) |
Dec 07, 2009 | 8.260 | 8.390 | 7.900 | 7.930 | 2,953,759 | -0.36(-4.34%) |
Dec 04, 2009 | 8.340 | 8.399 | 8.080 | 8.290 | 2,094,507 | +0.22(+2.73%) |
Dec 03, 2009 | 8.330 | 8.390 | 8.050 | 8.070 | 2,220,001 | -0.27(-3.24%) |
Dec 02, 2009 | 8.370 | 8.420 | 8.060 | 8.340 | 3,359,164 | -0.06(-0.71%) |
Dec 01, 2009 | 8.380 | 8.450 | 8.260 | 8.400 | 3,986,219 | +0.07(+0.84%) |
Nov 30, 2009 | 8.440 | 8.500 | 8.020 | 8.330 | 5,084,389 | -0.06(-0.72%) |
Nov 27, 2009 | 8.200 | 8.590 | 8.150 | 8.390 | 3,408,114 | -0.07(-0.83%) |
Nov 25, 2009 | 8.400 | 8.640 | 7.980 | 8.460 | 22,448,716 | +0.74(+9.59%) |
Nov 24, 2009 | 7.580 | 7.750 | 7.400 | 7.720 | 1,893,176 | +0.18(+2.39%) |
Nov 23, 2009 | 7.660 | 7.830 | 6.820 | 7.540 | 1,726,911 | -0.01(-0.13%) |
Nov 20, 2009 | 7.610 | 7.800 | 7.410 | 7.550 | 2,523,198 | -0.17(-2.20%) |
Nov 19, 2009 | 8.040 | 8.090 | 7.570 | 7.720 | 2,170,036 | -0.38(-4.69%) |
Nov 18, 2009 | 8.160 | 8.200 | 8.010 | 8.100 | 2,017,704 | -0.08(-0.98%) |
Nov 17, 2009 | 8.100 | 8.320 | 8.000 | 8.180 | 2,228,647 | +0.11(+1.36%) |
Nov 16, 2009 | 7.790 | 8.130 | 7.740 | 8.070 | 2,547,798 | +0.39(+5.08%) |
Nov 13, 2009 | 7.770 | 7.810 | 7.500 | 7.680 | 1,790,804 | -0.04(-0.52%) |
Nov 12, 2009 | 7.820 | 7.990 | 7.640 | 7.720 | 3,226,927 | -0.16(-2.03%) |
Nov 11, 2009 | 7.690 | 7.880 | 7.680 | 7.880 | 3,270,399 | +0.27(+3.55%) |
Nov 10, 2009 | 7.330 | 7.940 | 7.250 | 7.610 | 4,704,098 | +0.26(+3.54%) |
Nov 09, 2009 | 7.250 | 7.460 | 7.100 | 7.350 | 3,856,354 | +0.10(+1.38%) |
Nov 06, 2009 | 6.870 | 7.340 | 6.740 | 7.250 | 2,542,350 | +0.40(+5.84%) |
Nov 05, 2009 | 6.410 | 6.960 | 6.310 | 6.850 | 3,935,036 | +0.49(+7.70%) |
Nov 04, 2009 | 6.710 | 6.870 | 6.340 | 6.360 | 3,060,383 | -0.34(-5.07%) |
Nov 03, 2009 | 6.220 | 6.710 | 6.160 | 6.700 | 3,697,076 | +0.42(+6.69%) |