Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.894 | 8.907 | 8.715 | 8.715 | 13,772 | -0.01(-0.16%) |
Jan 28, 2010 | 8.755 | 8.810 | 8.613 | 8.728 | 18,886 | +0.05(+0.58%) |
Jan 27, 2010 | 8.658 | 8.706 | 8.575 | 8.679 | 7,501 | -0.13(-1.50%) |
Jan 26, 2010 | 8.734 | 8.900 | 8.706 | 8.810 | 57,524 | -0.23(-2.53%) |
Jan 25, 2010 | 9.192 | 9.192 | 8.991 | 9.039 | 13,972 | +0.05(+0.59%) |
Jan 22, 2010 | 9.227 | 9.227 | 8.935 | 8.987 | 39,090 | -0.12(-1.27%) |
Jan 21, 2010 | 9.365 | 9.365 | 9.081 | 9.102 | 27,322 | -0.37(-3.89%) |
Jan 20, 2010 | 9.580 | 9.580 | 9.370 | 9.471 | 15,496 | -0.32(-3.32%) |
Jan 19, 2010 | 9.560 | 9.795 | 9.560 | 9.795 | 17,110 | +0.41(+4.42%) |
Jan 15, 2010 | 9.381 | 9.381 | 9.381 | 0 | -0.08(-0.84%) | |
Jan 14, 2010 | 9.560 | 9.622 | 9.449 | 9.460 | 5,911 | -0.20(-2.03%) |
Jan 13, 2010 | 9.657 | 9.657 | 9.566 | 9.657 | 34,212 | -0.14(-1.48%) |
Jan 12, 2010 | 9.782 | 10.11 | 9.776 | 9.801 | 55,275 | -0.33(-3.23%) |
Jan 11, 2010 | 10.23 | 10.23 | 10.09 | 10.13 | 9,936 | -0.05(-0.48%) |
Jan 08, 2010 | 10.13 | 10.18 | 10.10 | 10.18 | 14,730 | -0.00(-0.02%) |
Jan 07, 2010 | 10.22 | 10.22 | 10.15 | 10.18 | 21,548 | -0.05(-0.52%) |
Jan 06, 2010 | 10.25 | 10.25 | 10.22 | 10.23 | 31,498 | +0.01(+0.07%) |
Jan 05, 2010 | 10.19 | 10.23 | 10.19 | 10.23 | 19,278 | +0.17(+1.73%) |
Jan 04, 2010 | 10.02 | 10.07 | 10.02 | 10.05 | 10,074 | +0.14(+1.41%) |
Dec 31, 2009 | 9.912 | 9.912 | 9.912 | 0 | +0.10(+1.05%) | |
Dec 30, 2009 | 9.802 | 9.828 | 9.779 | 9.809 | 9,545 | -0.04(-0.40%) |
Dec 29, 2009 | 9.853 | 9.866 | 9.792 | 9.848 | 9,544 | -0.03(-0.30%) |
Dec 28, 2009 | 9.948 | 9.948 | 9.851 | 9.878 | 31,156 | -0.06(-0.63%) |
Dec 24, 2009 | 9.830 | 9.962 | 9.830 | 9.941 | 6,705 | +0.17(+1.70%) |
Dec 23, 2009 | 9.254 | 9.830 | 9.254 | 9.775 | 8,886 | +0.08(+0.86%) |
Dec 22, 2009 | 9.761 | 9.761 | 9.657 | 9.691 | 10,891 | +0.07(+0.77%) |
Dec 21, 2009 | 9.546 | 9.677 | 9.546 | 9.618 | 1,094,416 | -0.14(-1.47%) |
Dec 18, 2009 | 9.795 | 9.802 | 9.671 | 9.761 | 122,435 | -0.09(-0.92%) |
Dec 17, 2009 | 10.06 | 10.06 | 9.775 | 9.851 | 65,988 | -0.28(-2.81%) |
Dec 16, 2009 | 10.16 | 10.17 | 10.07 | 10.14 | 1,077,759 | -0.12(-1.22%) |
Dec 15, 2009 | 10.27 | 10.29 | 10.18 | 10.26 | 491,986 | -0.26(-2.50%) |
Dec 14, 2009 | 10.50 | 10.54 | 10.50 | 10.52 | 135,219 | +0.01(+0.13%) |