Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.469 | 9.578 | 9.301 | 9.301 | 475,097 | -0.11(-1.20%) |
Jan 28, 2010 | 9.601 | 9.651 | 9.346 | 9.415 | 404,478 | -0.20(-2.08%) |
Jan 27, 2010 | 9.442 | 9.624 | 9.370 | 9.615 | 417,226 | +0.09(+0.90%) |
Jan 26, 2010 | 9.619 | 9.742 | 9.519 | 9.528 | 383,179 | -0.10(-0.99%) |
Jan 25, 2010 | 9.701 | 9.701 | 9.528 | 9.624 | 290,172 | -0.04(-0.42%) |
Jan 22, 2010 | 9.723 | 9.946 | 9.624 | 9.664 | 277,451 | -0.09(-0.93%) |
Jan 21, 2010 | 9.796 | 9.937 | 9.728 | 9.755 | 428,281 | -0.05(-0.56%) |
Jan 20, 2010 | 9.932 | 10.01 | 9.642 | 9.810 | 342,871 | -0.22(-2.17%) |
Jan 19, 2010 | 9.964 | 10.13 | 9.964 | 10.03 | 499,319 | +0.05(+0.50%) |
Jan 15, 2010 | 10.05 | 9.978 | 9.978 | 9.978 | 613,581 | -0.02(-0.23%) |
Jan 14, 2010 | 9.900 | 10.11 | 9.855 | 10.00 | 289,899 | +0.10(+1.05%) |
Jan 13, 2010 | 9.882 | 9.964 | 9.846 | 9.896 | 285,764 | +0.06(+0.65%) |
Jan 12, 2010 | 9.823 | 9.991 | 9.787 | 9.832 | 362,034 | -0.02(-0.18%) |
Jan 11, 2010 | 10.07 | 10.09 | 9.832 | 9.850 | 334,915 | -0.20(-2.03%) |
Jan 08, 2010 | 9.914 | 10.12 | 9.869 | 10.05 | 357,622 | +0.09(+0.91%) |
Jan 07, 2010 | 9.873 | 10.05 | 9.710 | 9.964 | 175,615 | +0.05(+0.55%) |
Jan 06, 2010 | 9.678 | 10.19 | 9.678 | 9.909 | 654,625 | +0.20(+2.01%) |
Jan 05, 2010 | 9.628 | 9.982 | 9.546 | 9.714 | 516,893 | +0.05(+0.52%) |
Jan 04, 2010 | 9.751 | 9.864 | 9.578 | 9.664 | 598,272 | -0.07(-0.75%) |
Dec 31, 2009 | 9.900 | 9.737 | 9.737 | 9.737 | 469,442 | -0.14(-1.38%) |
Dec 30, 2009 | 9.887 | 9.964 | 9.778 | 9.873 | 197,357 | -0.03(-0.32%) |
Dec 29, 2009 | 9.932 | 9.982 | 9.873 | 9.905 | 157,593 | +0.02(+0.23%) |
Dec 28, 2009 | 9.937 | 9.968 | 9.841 | 9.882 | 202,852 | -0.01(-0.09%) |
Dec 24, 2009 | 9.819 | 9.914 | 9.805 | 9.891 | 112,954 | +0.07(+0.74%) |
Dec 23, 2009 | 9.737 | 9.846 | 9.601 | 9.819 | 196,934 | +0.13(+1.31%) |
Dec 22, 2009 | 9.719 | 9.823 | 9.628 | 9.692 | 176,459 | +0.01(+0.14%) |
Dec 21, 2009 | 9.533 | 9.819 | 9.501 | 9.678 | 261,318 | +0.20(+2.16%) |
Dec 18, 2009 | 9.442 | 9.551 | 9.324 | 9.474 | 948,015 | +0.11(+1.21%) |
Dec 17, 2009 | 9.524 | 9.551 | 9.329 | 9.360 | 198,649 | -0.21(-2.18%) |
Dec 16, 2009 | 9.569 | 9.642 | 9.465 | 9.569 | 323,448 | +0.09(+0.96%) |
Dec 15, 2009 | 9.415 | 9.546 | 9.292 | 9.478 | 410,107 | +0.01(+0.14%) |
Dec 14, 2009 | 9.324 | 9.465 | 9.211 | 9.465 | 265,023 | +0.23(+2.46%) |
Dec 11, 2009 | 9.143 | 9.265 | 9.120 | 9.238 | 139,915 | +0.11(+1.19%) |
Dec 10, 2009 | 9.134 | 9.179 | 9.043 | 9.129 | 207,500 | +0.05(+0.60%) |
Dec 09, 2009 | 9.152 | 9.170 | 8.938 | 9.075 | 499,826 | -0.10(-1.09%) |
Dec 08, 2009 | 9.183 | 9.347 | 9.134 | 9.174 | 404,837 | -0.10(-1.03%) |
Dec 07, 2009 | 9.075 | 9.279 | 9.075 | 9.270 | 225,808 | +0.17(+1.90%) |
Dec 04, 2009 | 9.025 | 9.202 | 8.979 | 9.097 | 410,570 | +0.25(+2.77%) |
Dec 03, 2009 | 9.007 | 9.056 | 8.830 | 8.852 | 228,874 | -0.10(-1.12%) |
Dec 02, 2009 | 8.934 | 9.156 | 8.920 | 8.952 | 243,473 | +0.02(+0.25%) |
Dec 01, 2009 | 8.925 | 9.020 | 8.898 | 8.929 | 227,479 | -0.00(-0.05%) |
Nov 30, 2009 | 8.789 | 8.970 | 8.557 | 8.934 | 620,155 | +0.14(+1.60%) |
Nov 27, 2009 | 8.807 | 9.020 | 8.793 | 8.793 | 147,662 | -0.27(-3.00%) |
Nov 25, 2009 | 9.174 | 9.229 | 9.066 | 9.066 | 138,560 | -0.10(-1.09%) |
Nov 24, 2009 | 9.179 | 9.206 | 9.029 | 9.165 | 146,488 | +0.02(+0.20%) |
Nov 23, 2009 | 9.097 | 9.311 | 9.020 | 9.147 | 230,549 | +0.19(+2.08%) |
Nov 20, 2009 | 8.943 | 9.020 | 8.943 | 8.961 | 187,148 | -0.01(-0.10%) |
Nov 19, 2009 | 9.193 | 9.193 | 8.911 | 8.970 | 225,017 | -0.31(-3.33%) |
Nov 18, 2009 | 9.320 | 9.320 | 9.188 | 9.279 | 88,208 | -0.03(-0.29%) |
Nov 17, 2009 | 9.233 | 9.370 | 9.202 | 9.306 | 86,291 | +0.00(+0.05%) |
Nov 16, 2009 | 9.106 | 9.370 | 8.870 | 9.301 | 218,760 | +0.29(+3.17%) |
Nov 13, 2009 | 8.948 | 9.138 | 8.852 | 9.016 | 172,188 | +0.11(+1.27%) |
Nov 12, 2009 | 9.111 | 9.283 | 8.884 | 8.902 | 346,320 | -0.25(-2.78%) |
Nov 11, 2009 | 9.165 | 9.204 | 9.020 | 9.156 | 235,719 | +0.08(+0.85%) |
Nov 10, 2009 | 9.011 | 9.125 | 9.011 | 9.079 | 257,717 | +0.00(+0.00%) |
Nov 09, 2009 | 9.038 | 9.088 | 8.952 | 9.079 | 235,979 | +0.14(+1.52%) |
Nov 06, 2009 | 8.925 | 9.061 | 8.866 | 8.943 | 214,303 | -0.05(-0.50%) |
Nov 05, 2009 | 8.798 | 9.002 | 8.725 | 8.988 | 332,010 | +0.25(+2.80%) |
Nov 04, 2009 | 8.884 | 8.907 | 8.725 | 8.743 | 316,150 | -0.07(-0.82%) |
Nov 03, 2009 | 8.748 | 8.816 | 8.680 | 8.816 | 242,681 | -0.02(-0.21%) |