Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.036 | 9.064 | 8.859 | 8.923 | 19,389,786 | -0.04(-0.39%) |
Jan 28, 2010 | 9.107 | 9.177 | 8.958 | 8.958 | 12,481,937 | -0.14(-1.55%) |
Jan 27, 2010 | 9.234 | 9.241 | 8.831 | 9.100 | 16,945,204 | -0.13(-1.45%) |
Jan 26, 2010 | 9.403 | 9.403 | 9.202 | 9.234 | 6,835,657 | -0.24(-2.54%) |
Jan 25, 2010 | 9.319 | 9.524 | 9.244 | 9.474 | 8,778,614 | +0.28(+3.00%) |
Jan 22, 2010 | 9.460 | 9.516 | 9.184 | 9.199 | 9,244,606 | -0.25(-2.62%) |
Jan 21, 2010 | 9.700 | 9.820 | 9.382 | 9.446 | 8,588,918 | -0.24(-2.48%) |
Jan 20, 2010 | 9.891 | 9.891 | 9.580 | 9.686 | 8,805,042 | -0.30(-2.97%) |
Jan 19, 2010 | 9.912 | 10.05 | 9.799 | 9.983 | 6,651,589 | +0.06(+0.64%) |
Jan 15, 2010 | 9.905 | 9.919 | 9.919 | 9.919 | 7,910,081 | -0.04(-0.35%) |
Jan 14, 2010 | 9.905 | 10.06 | 9.891 | 9.954 | 6,115,958 | +0.01(+0.07%) |
Jan 13, 2010 | 9.707 | 9.990 | 9.686 | 9.947 | 7,768,610 | +0.26(+2.70%) |
Jan 12, 2010 | 9.750 | 9.799 | 9.658 | 9.686 | 8,072,508 | -0.11(-1.15%) |
Jan 11, 2010 | 9.728 | 9.898 | 9.721 | 9.799 | 12,196,228 | +0.06(+0.65%) |
Jan 08, 2010 | 9.460 | 9.764 | 9.432 | 9.735 | 7,993,610 | +0.27(+2.84%) |
Jan 07, 2010 | 9.446 | 9.594 | 9.290 | 9.467 | 23,841,570 | +0.01(+0.07%) |
Jan 06, 2010 | 9.502 | 9.707 | 9.453 | 9.460 | 10,626,108 | -0.10(-1.03%) |
Jan 05, 2010 | 9.658 | 9.778 | 9.538 | 9.559 | 7,209,120 | -0.10(-1.02%) |
Jan 04, 2010 | 9.453 | 9.679 | 9.453 | 9.658 | 6,507,644 | +0.25(+2.70%) |
Dec 31, 2009 | 9.651 | 9.403 | 9.403 | 9.403 | 4,925,471 | -0.25(-2.63%) |
Dec 30, 2009 | 9.651 | 9.658 | 9.538 | 9.658 | 3,538,592 | -0.01(-0.07%) |
Dec 29, 2009 | 9.834 | 9.856 | 9.658 | 9.665 | 5,300,210 | -0.18(-1.87%) |
Dec 28, 2009 | 9.820 | 9.870 | 9.750 | 9.848 | 3,909,859 | +0.04(+0.36%) |
Dec 24, 2009 | 9.806 | 9.877 | 9.750 | 9.813 | 2,157,000 | -0.01(-0.07%) |
Dec 23, 2009 | 9.679 | 9.841 | 9.622 | 9.820 | 5,532,781 | +0.17(+1.76%) |
Dec 22, 2009 | 9.792 | 9.834 | 9.566 | 9.651 | 6,332,409 | -0.16(-1.66%) |
Dec 21, 2009 | 9.764 | 9.891 | 9.721 | 9.813 | 4,949,065 | +0.09(+0.94%) |
Dec 18, 2009 | 9.820 | 9.979 | 9.700 | 9.721 | 8,960,449 | -0.01(-0.07%) |
Dec 17, 2009 | 9.764 | 9.891 | 9.601 | 9.728 | 7,660,950 | +0.01(+0.14%) |
Dec 16, 2009 | 9.743 | 9.919 | 9.615 | 9.714 | 10,293,136 | +0.06(+0.59%) |
Dec 15, 2009 | 9.410 | 9.764 | 9.347 | 9.658 | 15,039,379 | +0.15(+1.56%) |
Dec 14, 2009 | 9.403 | 9.531 | 9.389 | 9.509 | 7,976,324 | +0.27(+2.91%) |
Dec 11, 2009 | 8.979 | 9.241 | 8.895 | 9.241 | 7,237,039 | +0.24(+2.67%) |
Dec 10, 2009 | 8.888 | 9.071 | 8.831 | 9.001 | 10,573,274 | +0.01(+0.08%) |
Dec 09, 2009 | 9.114 | 9.142 | 8.874 | 8.994 | 8,208,985 | -0.10(-1.09%) |
Dec 08, 2009 | 9.297 | 9.319 | 9.050 | 9.093 | 7,499,327 | -0.30(-3.16%) |
Dec 07, 2009 | 9.453 | 9.531 | 9.361 | 9.389 | 6,867,388 | -0.05(-0.52%) |
Dec 04, 2009 | 9.333 | 9.453 | 9.156 | 9.439 | 18,013,494 | +0.25(+2.77%) |
Dec 03, 2009 | 9.234 | 9.326 | 9.124 | 9.184 | 6,615,755 | -0.04(-0.46%) |
Dec 02, 2009 | 9.297 | 9.432 | 9.181 | 9.227 | 8,608,760 | -0.06(-0.61%) |
Dec 01, 2009 | 9.064 | 9.312 | 9.064 | 9.283 | 9,494,817 | +0.28(+3.14%) |
Nov 30, 2009 | 9.057 | 9.121 | 8.916 | 9.001 | 9,357,766 | -0.03(-0.31%) |
Nov 27, 2009 | 8.951 | 9.177 | 8.874 | 9.029 | 5,410,138 | -0.30(-3.18%) |
Nov 25, 2009 | 8.965 | 9.347 | 8.909 | 9.326 | 8,645,776 | +0.37(+4.18%) |
Nov 24, 2009 | 9.050 | 9.114 | 8.895 | 8.951 | 8,660,721 | -0.12(-1.32%) |
Nov 23, 2009 | 9.071 | 9.128 | 8.994 | 9.071 | 12,276,733 | +0.13(+1.50%) |
Nov 20, 2009 | 9.036 | 9.078 | 8.874 | 8.937 | 15,002,617 | -0.14(-1.56%) |
Nov 19, 2009 | 9.347 | 9.354 | 9.029 | 9.078 | 12,290,122 | -0.31(-3.31%) |
Nov 18, 2009 | 9.361 | 9.516 | 9.347 | 9.389 | 6,672,000 | -0.01(-0.08%) |
Nov 17, 2009 | 9.629 | 9.644 | 9.333 | 9.396 | 7,143,568 | -0.25(-2.64%) |
Nov 16, 2009 | 9.580 | 9.721 | 9.453 | 9.651 | 8,669,285 | +0.19(+2.02%) |
Nov 13, 2009 | 9.290 | 9.531 | 9.248 | 9.460 | 9,077,130 | +0.23(+2.53%) |
Nov 12, 2009 | 9.538 | 9.651 | 9.206 | 9.227 | 12,919,339 | -0.37(-3.90%) |
Nov 11, 2009 | 9.870 | 9.877 | 9.538 | 9.601 | 20,060,458 | -0.16(-1.59%) |
Nov 10, 2009 | 9.743 | 9.863 | 9.679 | 9.757 | 18,489,338 | -0.08(-0.79%) |
Nov 09, 2009 | 9.877 | 9.976 | 9.622 | 9.834 | 26,855,580 | -0.08(-0.78%) |
Nov 06, 2009 | 9.707 | 10.22 | 9.629 | 9.912 | 17,922,710 | +0.23(+2.41%) |
Nov 05, 2009 | 9.488 | 9.799 | 9.488 | 9.679 | 6,057,730 | +0.28(+3.01%) |
Nov 04, 2009 | 9.474 | 9.735 | 9.354 | 9.396 | 9,857,614 | -0.01(-0.08%) |
Nov 03, 2009 | 9.276 | 9.460 | 9.255 | 9.403 | 7,649,298 | +0.07(+0.76%) |