Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.446 | 8.490 | 8.085 | 8.085 | 5,264,485 | -0.45(-5.27%) |
Jan 28, 2010 | 8.684 | 8.684 | 8.314 | 8.534 | 3,472,453 | -0.01(-0.10%) |
Jan 27, 2010 | 8.543 | 8.614 | 8.349 | 8.543 | 3,595,888 | -0.06(-0.72%) |
Jan 26, 2010 | 8.552 | 8.834 | 8.534 | 8.605 | 2,353,190 | -0.11(-1.31%) |
Jan 25, 2010 | 8.808 | 8.878 | 8.658 | 8.720 | 2,650,369 | +0.05(+0.61%) |
Jan 22, 2010 | 8.499 | 8.905 | 8.455 | 8.667 | 5,039,556 | +0.09(+1.03%) |
Jan 21, 2010 | 8.843 | 8.896 | 8.543 | 8.578 | 6,010,135 | -0.29(-3.28%) |
Jan 20, 2010 | 8.958 | 9.002 | 8.675 | 8.869 | 4,135,499 | -0.32(-3.45%) |
Jan 19, 2010 | 9.072 | 9.248 | 9.028 | 9.187 | 2,117,457 | +0.03(+0.29%) |
Jan 15, 2010 | 9.116 | 9.160 | 9.160 | 9.160 | 2,503,493 | -0.13(-1.42%) |
Jan 14, 2010 | 9.257 | 9.425 | 9.213 | 9.293 | 2,101,567 | -0.17(-1.77%) |
Jan 13, 2010 | 9.354 | 9.557 | 9.125 | 9.460 | 2,495,654 | +0.11(+1.23%) |
Jan 12, 2010 | 9.442 | 9.654 | 9.275 | 9.345 | 3,284,339 | -0.45(-4.59%) |
Jan 11, 2010 | 9.760 | 9.848 | 9.680 | 9.795 | 2,390,646 | +0.11(+1.18%) |
Jan 08, 2010 | 9.566 | 9.698 | 9.442 | 9.680 | 2,875,182 | +0.08(+0.83%) |
Jan 07, 2010 | 9.522 | 9.698 | 9.460 | 9.601 | 2,733,265 | -0.12(-1.27%) |
Jan 06, 2010 | 9.504 | 9.874 | 9.487 | 9.725 | 3,951,978 | +0.27(+2.89%) |
Jan 05, 2010 | 9.363 | 9.513 | 9.257 | 9.451 | 3,314,878 | +0.21(+2.29%) |
Jan 04, 2010 | 9.196 | 9.293 | 9.134 | 9.240 | 2,543,762 | +0.27(+3.05%) |
Dec 31, 2009 | 8.896 | 8.966 | 8.966 | 8.966 | 1,362,675 | +0.14(+1.60%) |
Dec 30, 2009 | 8.781 | 8.869 | 8.720 | 8.825 | 2,224,635 | +0.03(+0.30%) |
Dec 29, 2009 | 8.940 | 8.984 | 8.764 | 8.799 | 1,942,178 | -0.09(-0.99%) |
Dec 28, 2009 | 9.002 | 9.019 | 8.834 | 8.887 | 1,946,866 | +0.06(+0.70%) |
Dec 24, 2009 | 8.940 | 8.958 | 8.825 | 8.825 | 790,672 | +0.02(+0.20%) |
Dec 23, 2009 | 8.737 | 8.905 | 8.702 | 8.808 | 3,116,301 | +0.14(+1.63%) |
Dec 22, 2009 | 8.702 | 8.852 | 8.631 | 8.667 | 3,504,272 | +0.02(+0.20%) |
Dec 21, 2009 | 8.869 | 8.896 | 8.570 | 8.649 | 4,798,567 | -0.10(-1.11%) |
Dec 18, 2009 | 8.764 | 9.002 | 8.605 | 8.746 | 16,058,228 | +0.17(+1.95%) |
Dec 17, 2009 | 9.028 | 9.055 | 8.570 | 8.578 | 9,031,472 | -0.69(-7.42%) |
Dec 16, 2009 | 9.328 | 9.425 | 9.213 | 9.266 | 3,161,604 | +0.08(+0.86%) |
Dec 15, 2009 | 9.196 | 9.345 | 9.125 | 9.187 | 3,883,212 | -0.16(-1.70%) |
Dec 14, 2009 | 9.196 | 9.345 | 9.196 | 9.345 | 3,978,876 | +0.36(+4.02%) |
Dec 11, 2009 | 9.187 | 9.204 | 8.887 | 8.984 | 4,047,865 | -0.16(-1.74%) |
Dec 10, 2009 | 9.257 | 9.284 | 9.055 | 9.143 | 3,148,248 | +0.04(+0.39%) |
Dec 09, 2009 | 8.887 | 9.152 | 8.852 | 9.107 | 5,262,126 | +0.21(+2.38%) |
Dec 08, 2009 | 9.152 | 9.204 | 8.790 | 8.896 | 7,484,252 | -0.50(-5.35%) |
Dec 07, 2009 | 9.610 | 9.628 | 9.337 | 9.398 | 7,557,303 | -0.41(-4.14%) |
Dec 04, 2009 | 10.03 | 10.06 | 9.495 | 9.804 | 6,315,648 | -0.27(-2.71%) |
Dec 03, 2009 | 10.31 | 10.38 | 10.02 | 10.08 | 3,682,922 | -0.23(-2.22%) |
Dec 02, 2009 | 10.40 | 10.47 | 10.23 | 10.31 | 3,681,016 | +0.01(+0.09%) |
Dec 01, 2009 | 10.24 | 10.39 | 10.19 | 10.30 | 4,301,554 | +0.51(+5.22%) |
Nov 30, 2009 | 9.672 | 9.874 | 9.654 | 9.786 | 3,469,191 | +0.19(+1.93%) |
Nov 27, 2009 | 9.601 | 9.839 | 9.469 | 9.601 | 2,660,954 | -0.36(-3.63%) |
Nov 25, 2009 | 9.698 | 9.963 | 9.584 | 9.963 | 4,370,940 | +0.53(+5.61%) |
Nov 24, 2009 | 9.469 | 9.504 | 9.284 | 9.434 | 4,159,230 | -0.04(-0.47%) |
Nov 23, 2009 | 9.531 | 9.610 | 9.328 | 9.478 | 3,655,345 | +0.14(+1.51%) |
Nov 20, 2009 | 9.178 | 9.372 | 9.081 | 9.337 | 2,847,942 | -0.16(-1.67%) |
Nov 19, 2009 | 9.284 | 9.495 | 9.143 | 9.495 | 3,447,769 | +0.04(+0.37%) |
Nov 18, 2009 | 9.636 | 9.654 | 9.390 | 9.460 | 3,298,686 | -0.15(-1.56%) |
Nov 17, 2009 | 9.381 | 9.610 | 9.354 | 9.610 | 3,387,974 | -0.06(-0.64%) |
Nov 16, 2009 | 9.531 | 9.716 | 9.398 | 9.672 | 4,523,747 | +0.37(+3.98%) |
Nov 13, 2009 | 9.090 | 9.345 | 8.975 | 9.301 | 3,888,250 | +0.26(+2.83%) |
Nov 12, 2009 | 9.319 | 9.363 | 8.931 | 9.046 | 5,430,539 | -0.47(-4.91%) |
Nov 11, 2009 | 9.725 | 9.742 | 9.337 | 9.513 | 4,409,486 | -0.13(-1.37%) |
Nov 10, 2009 | 9.451 | 9.663 | 9.345 | 9.645 | 3,111,825 | +0.04(+0.37%) |
Nov 09, 2009 | 9.680 | 9.813 | 9.539 | 9.610 | 4,648,069 | +0.19(+1.96%) |
Nov 06, 2009 | 9.451 | 9.680 | 9.354 | 9.425 | 4,320,463 | +0.40(+4.39%) |
Nov 05, 2009 | 9.169 | 9.345 | 9.010 | 9.028 | 4,003,357 | -0.24(-2.57%) |
Nov 04, 2009 | 9.372 | 9.539 | 9.055 | 9.266 | 6,994,783 | +0.12(+1.35%) |
Nov 03, 2009 | 8.429 | 9.231 | 8.402 | 9.143 | 9,992,059 | +0.48(+5.49%) |