Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.464 | 9.483 | 9.298 | 9.298 | 13,956,508 | -0.03(-0.34%) |
Jan 28, 2010 | 9.438 | 9.445 | 9.254 | 9.330 | 19,733,520 | -0.10(-1.01%) |
Jan 27, 2010 | 9.362 | 9.438 | 9.279 | 9.426 | 17,535,292 | -0.04(-0.47%) |
Jan 26, 2010 | 9.457 | 9.553 | 9.426 | 9.470 | 16,741,360 | -0.09(-0.93%) |
Jan 25, 2010 | 9.635 | 9.667 | 9.559 | 9.559 | 16,677,480 | +0.12(+1.28%) |
Jan 22, 2010 | 9.572 | 9.610 | 9.413 | 9.438 | 15,047,238 | -0.15(-1.53%) |
Jan 21, 2010 | 9.712 | 9.762 | 9.527 | 9.585 | 18,338,824 | -0.29(-2.96%) |
Jan 20, 2010 | 9.934 | 9.934 | 9.807 | 9.877 | 9,927,518 | -0.24(-2.33%) |
Jan 19, 2010 | 10.05 | 10.15 | 10.04 | 10.11 | 10,516,241 | +0.13(+1.27%) |
Jan 15, 2010 | 10.07 | 9.985 | 9.985 | 9.985 | 5,954,590 | -0.13(-1.32%) |
Jan 14, 2010 | 10.09 | 10.12 | 10.06 | 10.12 | 6,410,541 | -0.06(-0.62%) |
Jan 13, 2010 | 10.16 | 10.19 | 10.07 | 10.18 | 11,257,950 | -0.06(-0.62%) |
Jan 12, 2010 | 10.29 | 10.33 | 10.19 | 10.25 | 10,425,944 | -0.11(-1.04%) |
Jan 11, 2010 | 10.38 | 10.40 | 10.30 | 10.35 | 7,677,374 | +0.01(+0.12%) |
Jan 08, 2010 | 10.31 | 10.35 | 10.28 | 10.34 | 7,366,293 | +0.01(+0.06%) |
Jan 07, 2010 | 10.32 | 10.33 | 10.26 | 10.33 | 5,505,592 | +0.00(+0.00%) |
Jan 06, 2010 | 10.33 | 10.36 | 10.26 | 10.33 | 4,854,827 | +0.03(+0.31%) |
Jan 05, 2010 | 10.28 | 10.31 | 10.25 | 10.30 | 7,037,340 | +0.10(+0.93%) |
Jan 04, 2010 | 10.12 | 10.21 | 10.11 | 10.21 | 5,771,816 | +0.25(+2.55%) |
Dec 31, 2009 | 10.07 | 9.953 | 9.953 | 9.953 | 2,729,646 | -0.04(-0.38%) |
Dec 30, 2009 | 9.953 | 10.00 | 9.940 | 9.991 | 6,458,324 | +0.08(+0.77%) |
Dec 29, 2009 | 9.915 | 9.928 | 9.877 | 9.915 | 4,658,940 | +0.06(+0.58%) |
Dec 28, 2009 | 9.915 | 9.921 | 9.832 | 9.858 | 4,250,886 | -0.04(-0.39%) |
Dec 24, 2009 | 9.883 | 9.928 | 9.883 | 9.896 | 4,011,140 | +0.06(+0.58%) |
Dec 23, 2009 | 9.845 | 9.858 | 9.782 | 9.839 | 7,817,120 | +0.11(+1.18%) |
Dec 22, 2009 | 9.737 | 9.775 | 9.699 | 9.724 | 8,301,920 | +0.07(+0.78%) |
Dec 21, 2009 | 9.600 | 9.668 | 9.594 | 9.649 | 5,416,503 | +0.02(+0.26%) |
Dec 18, 2009 | 9.674 | 9.693 | 9.572 | 9.625 | 16,582,729 | -0.06(-0.64%) |
Dec 17, 2009 | 9.736 | 9.736 | 9.674 | 9.686 | 8,724,548 | -0.25(-2.49%) |
Dec 16, 2009 | 9.916 | 9.947 | 9.872 | 9.934 | 6,413,349 | -0.00(-0.00%) |
Dec 15, 2009 | 9.934 | 9.987 | 9.885 | 9.934 | 4,427,995 | -0.08(-0.80%) |
Dec 14, 2009 | 10.03 | 10.04 | 9.996 | 10.01 | 5,183,190 | +0.00(+0.00%) |
Dec 11, 2009 | 10.01 | 10.05 | 9.971 | 10.01 | 3,652,211 | +0.03(+0.31%) |
Dec 10, 2009 | 9.984 | 10.03 | 9.965 | 9.984 | 5,453,020 | -0.01(-0.12%) |
Dec 09, 2009 | 9.965 | 10.01 | 9.903 | 9.996 | 9,101,928 | +0.03(+0.31%) |
Dec 08, 2009 | 9.990 | 10.00 | 9.922 | 9.965 | 6,954,253 | -0.09(-0.92%) |
Dec 07, 2009 | 10.10 | 10.13 | 10.03 | 10.06 | 8,130,618 | -0.07(-0.73%) |
Dec 04, 2009 | 10.21 | 10.25 | 10.05 | 10.13 | 7,557,979 | +0.06(+0.61%) |
Dec 03, 2009 | 10.16 | 10.19 | 10.05 | 10.07 | 6,908,233 | +0.03(+0.31%) |
Dec 02, 2009 | 10.04 | 10.11 | 10.02 | 10.04 | 7,810,044 | +0.02(+0.19%) |
Dec 01, 2009 | 10.01 | 10.08 | 10.00 | 10.02 | 7,298,046 | +0.20(+2.02%) |
Nov 30, 2009 | 9.767 | 9.848 | 9.724 | 9.823 | 25,647,234 | +0.11(+1.08%) |
Nov 27, 2009 | 9.606 | 9.792 | 9.563 | 9.717 | 9,591,996 | -0.24(-2.36%) |
Nov 25, 2009 | 9.897 | 9.959 | 9.891 | 9.953 | 3,605,925 | +0.11(+1.07%) |
Nov 24, 2009 | 9.854 | 9.934 | 9.779 | 9.848 | 8,221,431 | -0.09(-0.87%) |
Nov 23, 2009 | 9.971 | 10.01 | 9.922 | 9.934 | 4,998,980 | +0.11(+1.13%) |
Nov 20, 2009 | 9.773 | 9.829 | 9.767 | 9.823 | 3,171,290 | -0.03(-0.31%) |
Nov 19, 2009 | 9.872 | 9.885 | 9.755 | 9.854 | 5,867,537 | -0.07(-0.75%) |
Nov 18, 2009 | 9.990 | 9.990 | 9.878 | 9.928 | 3,837,233 | -0.12(-1.17%) |
Nov 17, 2009 | 10.02 | 10.07 | 9.971 | 10.05 | 5,406,917 | -0.06(-0.61%) |
Nov 16, 2009 | 10.06 | 10.15 | 10.05 | 10.11 | 6,274,547 | +0.15(+1.49%) |
Nov 13, 2009 | 9.928 | 9.996 | 9.878 | 9.959 | 6,434,102 | +0.06(+0.63%) |
Nov 12, 2009 | 9.953 | 10.01 | 9.841 | 9.897 | 6,301,256 | -0.06(-0.56%) |
Nov 11, 2009 | 10.01 | 10.05 | 9.947 | 9.953 | 7,177,849 | -0.01(-0.06%) |
Nov 10, 2009 | 9.959 | 9.990 | 9.891 | 9.959 | 6,351,487 | -0.09(-0.92%) |
Nov 09, 2009 | 9.940 | 10.06 | 9.909 | 10.05 | 5,138,809 | +0.26(+2.66%) |
Nov 06, 2009 | 9.748 | 9.829 | 9.717 | 9.792 | 6,393,611 | -0.02(-0.25%) |
Nov 05, 2009 | 9.779 | 9.829 | 9.717 | 9.817 | 5,507,013 | +0.08(+0.83%) |
Nov 04, 2009 | 9.798 | 9.854 | 9.699 | 9.736 | 7,919,999 | +0.06(+0.58%) |
Nov 03, 2009 | 9.581 | 9.680 | 9.556 | 9.680 | 7,838,001 | +0.02(+0.19%) |