Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.713 | 9.771 | 9.629 | 9.654 | 24,815 | -0.05(-0.48%) |
Jan 28, 2010 | 9.779 | 9.779 | 9.665 | 9.700 | 40,475 | -0.10(-1.03%) |
Jan 27, 2010 | 9.784 | 9.802 | 9.573 | 9.801 | 35,211 | +0.01(+0.15%) |
Jan 26, 2010 | 9.735 | 9.839 | 9.735 | 9.786 | 102,902 | +0.01(+0.08%) |
Jan 25, 2010 | 9.817 | 9.822 | 9.779 | 9.779 | 45,080 | +0.03(+0.28%) |
Jan 22, 2010 | 9.916 | 9.920 | 9.751 | 9.751 | 54,498 | -0.19(-1.91%) |
Jan 21, 2010 | 10.14 | 10.14 | 9.934 | 9.942 | 14,863 | -0.15(-1.49%) |
Jan 20, 2010 | 10.13 | 10.13 | 10.04 | 10.09 | 15,138 | -0.10(-1.02%) |
Jan 19, 2010 | 10.05 | 10.20 | 10.05 | 10.20 | 77,577 | +0.12(+1.16%) |
Jan 15, 2010 | 10.33 | 10.08 | 10.08 | 10.08 | 71,506 | -0.10(-0.95%) |
Jan 14, 2010 | 10.17 | 10.18 | 10.15 | 10.18 | 16,081 | +0.02(+0.15%) |
Jan 13, 2010 | 10.11 | 10.16 | 10.11 | 10.16 | 7,527 | +0.08(+0.81%) |
Jan 12, 2010 | 10.09 | 10.10 | 10.05 | 10.08 | 12,081 | -0.06(-0.63%) |
Jan 11, 2010 | 10.14 | 10.17 | 10.11 | 10.14 | 10,529 | +0.04(+0.43%) |
Jan 08, 2010 | 10.07 | 10.10 | 10.05 | 10.10 | 18,996 | +0.03(+0.25%) |
Jan 07, 2010 | 10.06 | 10.10 | 10.06 | 10.07 | 47,497 | +0.02(+0.18%) |
Jan 06, 2010 | 10.05 | 10.08 | 10.04 | 10.06 | 47,555 | -0.01(-0.05%) |
Jan 05, 2010 | 10.06 | 10.06 | 10.03 | 10.06 | 10,128 | +0.01(+0.08%) |
Jan 04, 2010 | 9.985 | 10.06 | 9.985 | 10.05 | 20,292 | +0.13(+1.36%) |
Dec 31, 2009 | 10.01 | 9.919 | 9.919 | 9.919 | 60,112 | -0.09(-0.86%) |
Dec 30, 2009 | 9.985 | 10.01 | 9.985 | 10.01 | 28,948 | -0.01(-0.08%) |
Dec 29, 2009 | 10.04 | 10.05 | 10.01 | 10.01 | 26,536 | -0.00(-0.02%) |
Dec 28, 2009 | 10.03 | 10.03 | 9.993 | 10.02 | 21,247 | +0.02(+0.15%) |
Dec 24, 2009 | 10.00 | 10.00 | 9.975 | 10.00 | 46,915 | +0.03(+0.33%) |
Dec 23, 2009 | 9.990 | 9.990 | 9.946 | 9.967 | 149,213 | +0.02(+0.23%) |
Dec 22, 2009 | 9.929 | 9.959 | 9.929 | 9.944 | 33,333 | +0.03(+0.33%) |
Dec 21, 2009 | 9.934 | 9.944 | 9.881 | 9.911 | 75,848 | +0.07(+0.72%) |
Dec 18, 2009 | 9.865 | 9.865 | 9.840 | 9.840 | 7,193 | +0.01(+0.08%) |
Dec 17, 2009 | 9.896 | 9.896 | 9.827 | 9.832 | 56,313 | -0.11(-1.15%) |
Dec 16, 2009 | 9.972 | 9.988 | 9.947 | 9.947 | 6,325 | +0.02(+0.21%) |
Dec 15, 2009 | 9.919 | 9.967 | 9.909 | 9.926 | 10,922 | -0.03(-0.31%) |
Dec 14, 2009 | 9.947 | 9.965 | 9.931 | 9.957 | 9,936 | +0.06(+0.59%) |
Dec 11, 2009 | 9.893 | 9.909 | 9.865 | 9.898 | 23,942 | +0.04(+0.39%) |
Dec 10, 2009 | 9.873 | 9.881 | 9.847 | 9.860 | 23,624 | +0.06(+0.62%) |
Dec 09, 2009 | 9.723 | 9.799 | 9.723 | 9.799 | 5,893 | +0.03(+0.34%) |
Dec 08, 2009 | 9.822 | 9.822 | 9.735 | 9.766 | 18,866 | -0.10(-1.06%) |
Dec 07, 2009 | 9.893 | 9.893 | 9.870 | 9.870 | 3,292 | +0.03(+0.34%) |
Dec 04, 2009 | 9.919 | 9.919 | 9.830 | 9.837 | 23,086 | +0.00(+0.03%) |
Dec 03, 2009 | 9.985 | 9.985 | 9.835 | 9.835 | 17,012 | -0.09(-0.92%) |
Dec 02, 2009 | 9.932 | 9.944 | 9.909 | 9.926 | 13,099 | +0.01(+0.08%) |
Dec 01, 2009 | 9.901 | 9.949 | 9.901 | 9.919 | 11,590 | +0.11(+1.12%) |
Nov 30, 2009 | 9.725 | 9.812 | 9.725 | 9.809 | 8,934 | +0.00(+0.05%) |
Nov 27, 2009 | 9.730 | 9.812 | 9.730 | 9.804 | 6,349 | -0.15(-1.48%) |
Nov 25, 2009 | 9.914 | 9.952 | 9.914 | 9.952 | 10,887 | +0.05(+0.49%) |
Nov 24, 2009 | 9.853 | 9.909 | 9.853 | 9.903 | 14,297 | +0.00(+0.03%) |
Nov 23, 2009 | 9.942 | 10.01 | 9.876 | 9.901 | 19,644 | +0.12(+1.20%) |
Nov 20, 2009 | 9.766 | 9.793 | 9.727 | 9.784 | 22,603 | -0.01(-0.14%) |
Nov 19, 2009 | 9.863 | 9.863 | 9.766 | 9.798 | 33,930 | -0.14(-1.45%) |
Nov 18, 2009 | 9.947 | 9.947 | 9.896 | 9.942 | 5,182 | +0.00(+0.03%) |
Nov 17, 2009 | 9.939 | 9.942 | 9.901 | 9.939 | 4,974 | -0.00(-0.03%) |
Nov 16, 2009 | 9.868 | 9.982 | 9.868 | 9.942 | 13,884 | +0.17(+1.72%) |
Nov 13, 2009 | 9.728 | 9.779 | 9.728 | 9.774 | 4,164 | +0.05(+0.47%) |
Nov 12, 2009 | 9.830 | 9.840 | 9.710 | 9.728 | 13,664 | -0.09(-0.91%) |
Nov 11, 2009 | 9.858 | 9.878 | 9.817 | 9.817 | 6,981 | +0.04(+0.36%) |
Nov 10, 2009 | 9.756 | 9.804 | 9.751 | 9.781 | 16,929 | +0.01(+0.05%) |
Nov 09, 2009 | 9.669 | 9.776 | 9.669 | 9.776 | 10,003 | +0.20(+2.13%) |
Nov 06, 2009 | 9.491 | 9.575 | 9.491 | 9.573 | 13,271 | +0.05(+0.51%) |
Nov 05, 2009 | 9.511 | 9.524 | 9.504 | 9.524 | 13,751 | +0.14(+1.49%) |
Nov 04, 2009 | 9.438 | 9.511 | 9.382 | 9.384 | 69,051 | +0.04(+0.38%) |
Nov 03, 2009 | 9.265 | 9.349 | 9.257 | 9.349 | 31,015 | +0.03(+0.36%) |