Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.043 | 9.122 | 8.859 | 8.911 | 15,709,130 | -0.08(-0.88%) |
Jan 28, 2010 | 9.069 | 9.131 | 8.920 | 8.990 | 21,306,160 | -0.10(-1.06%) |
Jan 27, 2010 | 8.745 | 9.113 | 8.727 | 9.087 | 27,020,128 | +0.31(+3.50%) |
Jan 26, 2010 | 8.867 | 8.920 | 8.710 | 8.780 | 48,026,020 | -0.10(-1.09%) |
Jan 25, 2010 | 9.104 | 9.201 | 8.867 | 8.876 | 34,835,744 | -0.21(-2.36%) |
Jan 22, 2010 | 9.262 | 9.332 | 9.034 | 9.091 | 14,376,306 | -0.20(-2.12%) |
Jan 21, 2010 | 9.499 | 9.595 | 9.183 | 9.288 | 21,911,068 | -0.20(-2.13%) |
Jan 20, 2010 | 9.455 | 9.516 | 9.315 | 9.490 | 27,388,418 | -0.02(-0.18%) |
Jan 19, 2010 | 9.560 | 9.604 | 9.429 | 9.508 | 19,257,860 | -0.04(-0.46%) |
Jan 15, 2010 | 9.666 | 9.552 | 9.552 | 9.552 | 25,585,362 | +0.03(+0.28%) |
Jan 14, 2010 | 9.464 | 9.604 | 9.464 | 9.525 | 12,142,637 | -0.04(-0.46%) |
Jan 13, 2010 | 9.560 | 9.626 | 9.477 | 9.569 | 16,231,977 | +0.12(+1.30%) |
Jan 12, 2010 | 9.385 | 9.508 | 9.315 | 9.446 | 24,514,884 | -0.11(-1.10%) |
Jan 11, 2010 | 9.569 | 9.630 | 9.499 | 9.552 | 9,990,827 | -0.01(-0.09%) |
Jan 08, 2010 | 9.622 | 9.692 | 9.543 | 9.560 | 12,545,829 | -0.08(-0.82%) |
Jan 07, 2010 | 9.736 | 9.815 | 9.588 | 9.639 | 17,547,440 | -0.24(-2.40%) |
Jan 06, 2010 | 9.876 | 9.981 | 9.832 | 9.876 | 7,453,896 | -0.05(-0.53%) |
Jan 05, 2010 | 9.860 | 9.964 | 9.832 | 9.929 | 12,958,817 | +0.02(+0.18%) |
Jan 04, 2010 | 9.850 | 10.04 | 9.780 | 9.911 | 10,610,702 | +0.17(+1.71%) |
Dec 31, 2009 | 9.955 | 9.744 | 9.744 | 9.744 | 6,763,149 | -0.25(-2.46%) |
Dec 30, 2009 | 9.902 | 10.02 | 9.841 | 9.990 | 7,900,534 | +0.09(+0.89%) |
Dec 29, 2009 | 10.02 | 10.03 | 9.894 | 9.902 | 5,461,503 | -0.08(-0.79%) |
Dec 28, 2009 | 10.08 | 10.08 | 9.920 | 9.981 | 6,126,347 | -0.05(-0.52%) |
Dec 24, 2009 | 10.04 | 10.06 | 9.911 | 10.03 | 3,785,797 | +0.07(+0.70%) |
Dec 23, 2009 | 9.516 | 9.999 | 9.490 | 9.964 | 18,084,530 | +0.43(+4.51%) |
Dec 22, 2009 | 9.683 | 9.709 | 9.473 | 9.534 | 12,190,784 | -0.10(-1.00%) |
Dec 21, 2009 | 9.718 | 9.780 | 9.560 | 9.630 | 8,862,834 | -0.07(-0.72%) |
Dec 18, 2009 | 9.543 | 9.718 | 9.473 | 9.701 | 13,856,873 | +0.26(+2.79%) |
Dec 17, 2009 | 9.543 | 9.543 | 9.367 | 9.438 | 8,723,352 | -0.12(-1.28%) |
Dec 16, 2009 | 9.481 | 9.630 | 9.481 | 9.560 | 10,802,739 | +0.10(+1.02%) |
Dec 15, 2009 | 9.473 | 9.613 | 9.341 | 9.464 | 9,287,529 | -0.04(-0.37%) |
Dec 14, 2009 | 9.507 | 9.653 | 9.464 | 9.499 | 10,464,846 | +0.07(+0.74%) |
Dec 11, 2009 | 9.569 | 9.604 | 9.411 | 9.429 | 14,482,018 | -0.01(-0.09%) |
Dec 10, 2009 | 9.490 | 9.543 | 9.306 | 9.438 | 14,026,135 | -0.03(-0.28%) |
Dec 09, 2009 | 9.455 | 9.552 | 9.315 | 9.464 | 12,948,104 | +0.04(+0.47%) |
Dec 08, 2009 | 9.402 | 9.560 | 9.323 | 9.420 | 16,500,325 | -0.17(-1.74%) |
Dec 07, 2009 | 9.692 | 9.744 | 9.560 | 9.587 | 14,723,656 | -0.09(-0.91%) |
Dec 04, 2009 | 9.929 | 9.964 | 9.516 | 9.674 | 29,887,616 | -0.24(-2.39%) |
Dec 03, 2009 | 9.999 | 10.09 | 9.894 | 9.911 | 15,471,466 | -0.04(-0.35%) |
Dec 02, 2009 | 10.21 | 10.23 | 9.929 | 9.946 | 19,324,612 | -0.28(-2.74%) |
Dec 01, 2009 | 10.05 | 10.31 | 10.05 | 10.23 | 15,198,907 | +0.24(+2.37%) |
Nov 30, 2009 | 10.05 | 10.15 | 9.911 | 9.990 | 13,459,928 | -0.17(-1.67%) |
Nov 27, 2009 | 10.03 | 10.32 | 9.920 | 10.16 | 11,646,129 | +0.02(+0.21%) |
Nov 25, 2009 | 9.999 | 10.24 | 9.990 | 10.14 | 9,795,383 | +0.14(+1.40%) |
Nov 24, 2009 | 10.04 | 10.11 | 9.920 | 9.999 | 10,877,776 | -0.04(-0.44%) |
Nov 23, 2009 | 10.13 | 10.15 | 9.964 | 10.04 | 15,621,368 | +0.06(+0.62%) |
Nov 20, 2009 | 10.01 | 10.14 | 9.929 | 9.981 | 14,003,248 | -0.17(-1.64%) |
Nov 19, 2009 | 10.32 | 10.36 | 10.06 | 10.15 | 24,032,038 | -0.26(-2.53%) |
Nov 18, 2009 | 10.37 | 10.44 | 10.20 | 10.41 | 19,711,146 | +0.16(+1.54%) |
Nov 17, 2009 | 10.24 | 10.26 | 10.06 | 10.25 | 11,600,238 | -0.03(-0.26%) |
Nov 16, 2009 | 10.29 | 10.45 | 10.21 | 10.28 | 17,805,070 | +0.03(+0.26%) |
Nov 13, 2009 | 10.19 | 10.29 | 10.09 | 10.25 | 23,961,728 | +0.22(+2.19%) |
Nov 12, 2009 | 10.11 | 10.26 | 9.946 | 10.03 | 35,984,868 | +0.05(+0.53%) |
Nov 11, 2009 | 10.10 | 10.17 | 9.692 | 9.981 | 34,137,284 | -0.04(-0.35%) |
Nov 10, 2009 | 10.31 | 10.32 | 9.955 | 10.02 | 23,282,710 | -0.11(-1.04%) |
Nov 09, 2009 | 10.11 | 10.17 | 9.990 | 10.12 | 24,974,146 | +0.25(+2.58%) |
Nov 06, 2009 | 9.911 | 10.03 | 9.762 | 9.867 | 30,463,012 | +0.33(+3.50%) |
Nov 05, 2009 | 9.595 | 9.666 | 9.442 | 9.534 | 25,113,054 | +0.17(+1.78%) |
Nov 04, 2009 | 9.385 | 9.477 | 9.306 | 9.367 | 17,231,742 | +0.05(+0.57%) |
Nov 03, 2009 | 9.056 | 9.350 | 8.990 | 9.315 | 32,839,440 | +0.22(+2.41%) |