Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.249 | 9.279 | 9.110 | 9.133 | 294,703 | -0.07(-0.75%) |
Jan 28, 2010 | 9.318 | 9.364 | 9.149 | 9.203 | 530,737 | -0.11(-1.16%) |
Jan 27, 2010 | 9.226 | 9.349 | 9.226 | 9.310 | 459,953 | +0.04(+0.41%) |
Jan 26, 2010 | 9.379 | 9.379 | 9.233 | 9.272 | 504,821 | -0.11(-1.15%) |
Jan 25, 2010 | 9.402 | 9.656 | 9.310 | 9.379 | 388,264 | +0.17(+1.84%) |
Jan 22, 2010 | 9.672 | 9.672 | 9.149 | 9.210 | 376,514 | -0.42(-4.39%) |
Jan 21, 2010 | 9.718 | 9.802 | 9.495 | 9.633 | 306,098 | -0.05(-0.56%) |
Jan 20, 2010 | 9.695 | 9.725 | 9.525 | 9.687 | 164,058 | -0.07(-0.71%) |
Jan 19, 2010 | 9.725 | 9.787 | 9.664 | 9.756 | 188,875 | +0.08(+0.79%) |
Jan 15, 2010 | 9.787 | 9.679 | 9.679 | 9.679 | 353,276 | -0.16(-1.64%) |
Jan 14, 2010 | 9.748 | 9.841 | 9.748 | 9.841 | 89,001 | +0.05(+0.55%) |
Jan 13, 2010 | 9.741 | 9.818 | 9.679 | 9.787 | 88,129 | +0.04(+0.39%) |
Jan 12, 2010 | 9.787 | 9.848 | 9.687 | 9.748 | 143,041 | -0.12(-1.17%) |
Jan 11, 2010 | 9.856 | 9.895 | 9.725 | 9.864 | 118,550 | +0.05(+0.47%) |
Jan 08, 2010 | 9.871 | 9.979 | 9.787 | 9.818 | 203,581 | -0.10(-1.01%) |
Jan 07, 2010 | 9.795 | 9.956 | 9.672 | 9.918 | 180,424 | +0.08(+0.86%) |
Jan 06, 2010 | 9.818 | 9.895 | 9.779 | 9.833 | 149,417 | +0.00(+0.00%) |
Jan 05, 2010 | 10.03 | 10.03 | 9.807 | 9.833 | 200,067 | -0.15(-1.46%) |
Jan 04, 2010 | 9.856 | 10.01 | 9.825 | 9.979 | 184,405 | +0.24(+2.45%) |
Dec 31, 2009 | 9.933 | 9.741 | 9.741 | 9.741 | 126,430 | -0.15(-1.55%) |
Dec 30, 2009 | 9.856 | 9.918 | 9.810 | 9.895 | 102,054 | +0.04(+0.39%) |
Dec 29, 2009 | 9.871 | 9.895 | 9.790 | 9.856 | 65,383 | -0.02(-0.16%) |
Dec 28, 2009 | 9.948 | 9.956 | 9.764 | 9.871 | 73,397 | -0.08(-0.77%) |
Dec 24, 2009 | 9.879 | 9.956 | 9.841 | 9.948 | 71,005 | +0.12(+1.25%) |
Dec 23, 2009 | 9.871 | 9.910 | 9.741 | 9.825 | 88,472 | -0.07(-0.70%) |
Dec 22, 2009 | 9.702 | 9.895 | 9.702 | 9.895 | 167,560 | +0.14(+1.42%) |
Dec 21, 2009 | 9.733 | 9.825 | 9.710 | 9.756 | 163,975 | +0.12(+1.28%) |
Dec 18, 2009 | 9.518 | 9.633 | 9.502 | 9.633 | 197,302 | +0.12(+1.21%) |
Dec 17, 2009 | 9.648 | 9.648 | 9.495 | 9.518 | 124,917 | -0.15(-1.51%) |
Dec 16, 2009 | 9.748 | 9.748 | 9.610 | 9.664 | 121,806 | +0.02(+0.16%) |
Dec 15, 2009 | 9.672 | 9.672 | 9.556 | 9.648 | 223,101 | +0.00(+0.00%) |
Dec 14, 2009 | 9.679 | 9.687 | 9.618 | 9.648 | 172,553 | -0.04(-0.40%) |
Dec 11, 2009 | 9.787 | 9.787 | 9.587 | 9.687 | 140,589 | -0.02(-0.24%) |
Dec 10, 2009 | 9.687 | 9.725 | 9.641 | 9.710 | 188,868 | +0.05(+0.56%) |
Dec 09, 2009 | 9.648 | 9.733 | 9.556 | 9.656 | 201,778 | +0.02(+0.16%) |
Dec 08, 2009 | 9.587 | 9.641 | 9.479 | 9.641 | 167,110 | +0.02(+0.16%) |
Dec 07, 2009 | 9.648 | 9.679 | 9.572 | 9.625 | 125,912 | +0.00(+0.00%) |
Dec 04, 2009 | 9.672 | 9.741 | 9.525 | 9.625 | 146,205 | +0.15(+1.54%) |
Dec 03, 2009 | 9.572 | 9.672 | 9.479 | 9.479 | 149,087 | -0.05(-0.56%) |
Dec 02, 2009 | 9.172 | 9.556 | 9.172 | 9.533 | 450,129 | +0.31(+3.33%) |
Dec 01, 2009 | 9.341 | 9.395 | 9.195 | 9.226 | 482,972 | -0.05(-0.50%) |
Nov 30, 2009 | 9.287 | 9.349 | 9.149 | 9.272 | 202,709 | -0.03(-0.33%) |
Nov 27, 2009 | 9.303 | 9.402 | 9.233 | 9.303 | 56,025 | -0.19(-2.02%) |
Nov 25, 2009 | 9.564 | 9.572 | 9.433 | 9.495 | 164,997 | +0.09(+0.98%) |
Nov 24, 2009 | 9.449 | 9.549 | 9.372 | 9.402 | 275,643 | -0.02(-0.16%) |
Nov 23, 2009 | 9.372 | 9.525 | 9.372 | 9.418 | 187,612 | +0.11(+1.16%) |
Nov 20, 2009 | 9.333 | 9.364 | 9.264 | 9.310 | 103,061 | -0.02(-0.25%) |
Nov 19, 2009 | 9.395 | 9.418 | 9.249 | 9.333 | 151,021 | -0.12(-1.30%) |
Nov 18, 2009 | 9.510 | 9.541 | 9.410 | 9.456 | 135,120 | -0.02(-0.16%) |
Nov 17, 2009 | 9.464 | 9.499 | 9.372 | 9.472 | 142,890 | +0.00(+0.00%) |
Nov 16, 2009 | 9.464 | 9.495 | 9.387 | 9.472 | 145,634 | +0.14(+1.48%) |
Nov 13, 2009 | 9.287 | 9.379 | 9.226 | 9.333 | 213,382 | +0.12(+1.34%) |
Nov 12, 2009 | 9.287 | 9.333 | 9.172 | 9.210 | 100,893 | -0.05(-0.50%) |
Nov 11, 2009 | 9.203 | 9.333 | 9.172 | 9.256 | 333,524 | +0.07(+0.75%) |
Nov 10, 2009 | 9.226 | 9.303 | 9.141 | 9.187 | 152,097 | -0.07(-0.75%) |
Nov 09, 2009 | 9.095 | 9.272 | 9.095 | 9.256 | 257,670 | +0.19(+2.12%) |
Nov 06, 2009 | 8.934 | 9.156 | 8.918 | 9.064 | 254,008 | +0.13(+1.46%) |
Nov 05, 2009 | 8.588 | 8.949 | 8.580 | 8.934 | 386,942 | +0.34(+3.94%) |
Nov 04, 2009 | 8.588 | 8.680 | 8.518 | 8.595 | 322,647 | +0.05(+0.54%) |
Nov 03, 2009 | 8.488 | 8.618 | 8.484 | 8.549 | 431,103 | -0.03(-0.36%) |