Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.573 | 9.613 | 9.460 | 9.460 | 20,802 | -0.07(-0.76%) |
Jan 28, 2010 | 9.629 | 9.629 | 9.485 | 9.533 | 32,735 | -0.03(-0.33%) |
Jan 27, 2010 | 9.647 | 9.647 | 9.265 | 9.565 | 49,177 | -0.10(-1.04%) |
Jan 26, 2010 | 9.611 | 9.722 | 9.611 | 9.665 | 23,593 | -0.00(-0.03%) |
Jan 25, 2010 | 9.674 | 9.695 | 9.607 | 9.668 | 84,527 | +0.03(+0.28%) |
Jan 22, 2010 | 9.774 | 9.801 | 9.641 | 9.641 | 25,452 | -0.16(-1.60%) |
Jan 21, 2010 | 10.01 | 10.01 | 9.797 | 9.797 | 30,629 | -0.17(-1.67%) |
Jan 20, 2010 | 9.904 | 9.963 | 9.588 | 9.963 | 32,093 | -0.05(-0.50%) |
Jan 19, 2010 | 9.886 | 10.02 | 9.886 | 10.01 | 34,396 | +0.11(+1.10%) |
Jan 15, 2010 | 10.05 | 9.904 | 9.904 | 9.904 | 72,519 | -0.09(-0.89%) |
Jan 14, 2010 | 10.07 | 10.07 | 9.942 | 9.993 | 23,799 | -0.00(-0.04%) |
Jan 13, 2010 | 9.922 | 9.997 | 9.865 | 9.997 | 47,748 | +0.15(+1.50%) |
Jan 12, 2010 | 9.915 | 9.915 | 9.824 | 9.850 | 22,828 | -0.10(-1.01%) |
Jan 11, 2010 | 10.02 | 10.02 | 9.922 | 9.950 | 21,443 | +0.03(+0.28%) |
Jan 08, 2010 | 9.941 | 9.941 | 9.890 | 9.922 | 32,906 | -0.02(-0.18%) |
Jan 07, 2010 | 9.984 | 9.984 | 9.870 | 9.941 | 49,313 | +0.05(+0.53%) |
Jan 06, 2010 | 9.852 | 9.897 | 9.850 | 9.888 | 79,688 | +0.06(+0.56%) |
Jan 05, 2010 | 9.845 | 9.850 | 9.795 | 9.833 | 29,232 | -0.01(-0.12%) |
Jan 04, 2010 | 9.811 | 9.878 | 9.385 | 9.845 | 10,737 | +0.07(+0.70%) |
Dec 31, 2009 | 9.918 | 9.777 | 9.777 | 9.777 | 82,628 | -0.10(-1.01%) |
Dec 30, 2009 | 9.880 | 9.881 | 9.844 | 9.877 | 51,304 | -0.04(-0.37%) |
Dec 29, 2009 | 9.954 | 9.954 | 9.884 | 9.913 | 29,944 | -0.02(-0.18%) |
Dec 28, 2009 | 9.970 | 9.970 | 9.897 | 9.931 | 54,882 | +0.04(+0.43%) |
Dec 24, 2009 | 10.20 | 10.20 | 9.886 | 9.889 | 30,392 | +0.03(+0.28%) |
Dec 23, 2009 | 9.834 | 9.877 | 9.766 | 9.861 | 50,592 | +0.09(+0.91%) |
Dec 22, 2009 | 9.755 | 9.772 | 9.729 | 9.772 | 23,254 | +0.04(+0.40%) |
Dec 21, 2009 | 9.613 | 9.779 | 9.613 | 9.733 | 60,354 | +0.03(+0.30%) |
Dec 18, 2009 | 9.693 | 9.704 | 9.629 | 9.704 | 53,484 | +0.07(+0.77%) |
Dec 17, 2009 | 9.663 | 9.731 | 9.627 | 9.630 | 81,455 | -0.10(-1.04%) |
Dec 16, 2009 | 9.756 | 9.772 | 9.731 | 9.731 | 47,819 | +0.05(+0.54%) |
Dec 15, 2009 | 9.695 | 9.743 | 9.669 | 9.679 | 47,309 | -0.02(-0.23%) |
Dec 14, 2009 | 9.649 | 9.723 | 9.622 | 9.701 | 41,085 | +0.11(+1.18%) |
Dec 11, 2009 | 9.508 | 9.599 | 9.508 | 9.588 | 39,490 | +0.10(+1.01%) |
Dec 10, 2009 | 9.538 | 9.542 | 9.492 | 9.492 | 26,524 | +0.07(+0.77%) |
Dec 09, 2009 | 9.422 | 9.460 | 9.397 | 9.420 | 44,061 | -0.02(-0.24%) |
Dec 08, 2009 | 9.419 | 9.501 | 9.372 | 9.442 | 41,345 | -0.08(-0.81%) |
Dec 07, 2009 | 9.586 | 9.592 | 9.474 | 9.520 | 16,411 | -0.02(-0.24%) |
Dec 04, 2009 | 9.597 | 9.597 | 9.442 | 9.542 | 75,447 | +0.18(+1.94%) |
Dec 03, 2009 | 9.460 | 9.533 | 9.360 | 9.360 | 28,120 | -0.08(-0.89%) |
Dec 02, 2009 | 9.408 | 9.460 | 9.404 | 9.445 | 24,160 | +0.10(+1.05%) |
Dec 01, 2009 | 9.342 | 9.401 | 9.303 | 9.347 | 83,819 | +0.14(+1.53%) |
Nov 30, 2009 | 9.178 | 9.206 | 9.135 | 9.206 | 19,813 | -0.00(-0.05%) |
Nov 27, 2009 | 8.987 | 9.265 | 8.987 | 9.211 | 9,515 | -0.15(-1.65%) |
Nov 25, 2009 | 9.335 | 9.383 | 9.333 | 9.365 | 40,026 | +0.07(+0.81%) |
Nov 24, 2009 | 9.344 | 9.344 | 9.242 | 9.290 | 43,753 | -0.01(-0.07%) |
Nov 23, 2009 | 9.426 | 9.445 | 9.297 | 9.297 | 28,212 | +0.07(+0.79%) |
Nov 20, 2009 | 9.233 | 9.265 | 9.178 | 9.224 | 56,042 | -0.07(-0.73%) |
Nov 19, 2009 | 9.288 | 9.297 | 9.228 | 9.292 | 85,683 | -0.20(-2.06%) |
Nov 18, 2009 | 9.488 | 9.488 | 9.410 | 9.488 | 48,803 | +0.03(+0.36%) |
Nov 17, 2009 | 9.433 | 9.499 | 9.431 | 9.454 | 71,306 | -0.05(-0.55%) |
Nov 16, 2009 | 9.442 | 9.558 | 9.442 | 9.506 | 63,703 | +0.23(+2.45%) |
Nov 13, 2009 | 9.242 | 9.328 | 9.207 | 9.278 | 48,948 | +0.07(+0.76%) |
Nov 12, 2009 | 9.333 | 9.400 | 9.208 | 9.208 | 27,293 | -0.13(-1.36%) |
Nov 11, 2009 | 9.335 | 9.419 | 9.308 | 9.335 | 44,786 | +0.05(+0.51%) |
Nov 10, 2009 | 9.272 | 9.301 | 9.203 | 9.288 | 54,473 | -0.03(-0.29%) |
Nov 09, 2009 | 9.092 | 9.315 | 9.092 | 9.315 | 44,395 | +0.27(+3.00%) |
Nov 06, 2009 | 8.928 | 9.062 | 8.928 | 9.044 | 38,479 | +0.02(+0.20%) |
Nov 05, 2009 | 8.730 | 9.026 | 8.730 | 9.026 | 23,333 | +0.18(+2.08%) |
Nov 04, 2009 | 9.014 | 9.014 | 8.842 | 8.842 | 75,029 | -0.07(-0.76%) |
Nov 03, 2009 | 8.607 | 8.911 | 8.594 | 8.909 | 25,540 | +0.14(+1.58%) |