Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.561 | 9.602 | 9.449 | 9.449 | 20,826 | -0.07(-0.76%) |
Jan 28, 2010 | 9.617 | 9.617 | 9.474 | 9.522 | 32,773 | -0.03(-0.33%) |
Jan 27, 2010 | 9.636 | 9.636 | 9.254 | 9.554 | 49,235 | -0.10(-1.04%) |
Jan 26, 2010 | 9.599 | 9.711 | 9.599 | 9.654 | 23,620 | -0.00(-0.03%) |
Jan 25, 2010 | 9.663 | 9.684 | 9.596 | 9.657 | 84,626 | +0.03(+0.28%) |
Jan 22, 2010 | 9.763 | 9.790 | 9.629 | 9.629 | 25,482 | -0.16(-1.60%) |
Jan 21, 2010 | 9.999 | 9.999 | 9.786 | 9.786 | 30,665 | -0.17(-1.67%) |
Jan 20, 2010 | 9.892 | 9.952 | 9.577 | 9.952 | 32,131 | -0.05(-0.50%) |
Jan 19, 2010 | 9.874 | 10.01 | 9.874 | 10.00 | 34,436 | +0.11(+1.10%) |
Jan 15, 2010 | 10.04 | 9.892 | 9.892 | 9.892 | 72,605 | -0.09(-0.89%) |
Jan 14, 2010 | 10.06 | 10.06 | 9.930 | 9.981 | 23,827 | -0.00(-0.04%) |
Jan 13, 2010 | 9.911 | 9.986 | 9.854 | 9.986 | 47,805 | +0.15(+1.50%) |
Jan 12, 2010 | 9.904 | 9.904 | 9.812 | 9.838 | 22,855 | -0.10(-1.01%) |
Jan 11, 2010 | 10.00 | 10.00 | 9.911 | 9.938 | 21,469 | +0.03(+0.28%) |
Jan 08, 2010 | 9.929 | 9.929 | 9.879 | 9.911 | 32,945 | -0.02(-0.18%) |
Jan 07, 2010 | 9.972 | 9.972 | 9.858 | 9.929 | 49,371 | +0.05(+0.53%) |
Jan 06, 2010 | 9.840 | 9.886 | 9.838 | 9.877 | 79,782 | +0.06(+0.56%) |
Jan 05, 2010 | 9.833 | 9.838 | 9.784 | 9.821 | 29,266 | -0.01(-0.12%) |
Jan 04, 2010 | 9.799 | 9.867 | 9.374 | 9.833 | 10,749 | +0.07(+0.70%) |
Dec 31, 2009 | 9.906 | 9.765 | 9.765 | 9.765 | 82,725 | -0.10(-1.01%) |
Dec 30, 2009 | 9.868 | 9.870 | 9.833 | 9.865 | 51,364 | -0.04(-0.37%) |
Dec 29, 2009 | 9.942 | 9.942 | 9.872 | 9.902 | 29,979 | -0.02(-0.18%) |
Dec 28, 2009 | 9.958 | 9.958 | 9.886 | 9.920 | 54,946 | +0.04(+0.43%) |
Dec 24, 2009 | 10.19 | 10.19 | 9.874 | 9.877 | 30,428 | +0.03(+0.28%) |
Dec 23, 2009 | 9.822 | 9.865 | 9.754 | 9.849 | 50,652 | +0.09(+0.91%) |
Dec 22, 2009 | 9.744 | 9.761 | 9.717 | 9.761 | 23,282 | +0.04(+0.40%) |
Dec 21, 2009 | 9.602 | 9.767 | 9.602 | 9.722 | 60,425 | +0.03(+0.30%) |
Dec 18, 2009 | 9.681 | 9.692 | 9.617 | 9.692 | 53,547 | +0.07(+0.77%) |
Dec 17, 2009 | 9.652 | 9.720 | 9.615 | 9.619 | 81,551 | -0.10(-1.04%) |
Dec 16, 2009 | 9.745 | 9.761 | 9.720 | 9.720 | 47,875 | +0.05(+0.54%) |
Dec 15, 2009 | 9.683 | 9.731 | 9.657 | 9.667 | 47,365 | -0.02(-0.23%) |
Dec 14, 2009 | 9.638 | 9.711 | 9.611 | 9.690 | 41,134 | +0.11(+1.18%) |
Dec 11, 2009 | 9.497 | 9.588 | 9.497 | 9.577 | 39,536 | +0.10(+1.01%) |
Dec 10, 2009 | 9.527 | 9.531 | 9.481 | 9.481 | 26,555 | +0.07(+0.77%) |
Dec 09, 2009 | 9.411 | 9.449 | 9.386 | 9.409 | 44,113 | -0.02(-0.24%) |
Dec 08, 2009 | 9.408 | 9.489 | 9.361 | 9.431 | 41,393 | -0.08(-0.81%) |
Dec 07, 2009 | 9.575 | 9.581 | 9.463 | 9.508 | 16,430 | -0.02(-0.24%) |
Dec 04, 2009 | 9.586 | 9.586 | 9.431 | 9.531 | 75,535 | +0.18(+1.94%) |
Dec 03, 2009 | 9.449 | 9.522 | 9.349 | 9.349 | 28,153 | -0.08(-0.89%) |
Dec 02, 2009 | 9.397 | 9.449 | 9.393 | 9.433 | 24,188 | +0.10(+1.05%) |
Dec 01, 2009 | 9.331 | 9.390 | 9.293 | 9.336 | 83,918 | +0.14(+1.53%) |
Nov 30, 2009 | 9.168 | 9.195 | 9.124 | 9.195 | 19,836 | -0.00(-0.05%) |
Nov 27, 2009 | 8.977 | 9.254 | 8.977 | 9.200 | 9,526 | -0.15(-1.65%) |
Nov 25, 2009 | 9.324 | 9.372 | 9.322 | 9.354 | 40,073 | +0.07(+0.81%) |
Nov 24, 2009 | 9.333 | 9.333 | 9.231 | 9.279 | 43,805 | -0.01(-0.07%) |
Nov 23, 2009 | 9.415 | 9.433 | 9.286 | 9.286 | 28,245 | +0.07(+0.79%) |
Nov 20, 2009 | 9.222 | 9.254 | 9.168 | 9.213 | 56,108 | -0.07(-0.73%) |
Nov 19, 2009 | 9.277 | 9.286 | 9.218 | 9.281 | 85,784 | -0.20(-2.06%) |
Nov 18, 2009 | 9.477 | 9.477 | 9.399 | 9.477 | 48,861 | +0.03(+0.36%) |
Nov 17, 2009 | 9.422 | 9.488 | 9.420 | 9.443 | 71,390 | -0.05(-0.55%) |
Nov 16, 2009 | 9.431 | 9.547 | 9.431 | 9.495 | 63,778 | +0.23(+2.45%) |
Nov 13, 2009 | 9.231 | 9.318 | 9.196 | 9.268 | 49,006 | +0.07(+0.76%) |
Nov 12, 2009 | 9.322 | 9.389 | 9.198 | 9.198 | 27,325 | -0.13(-1.36%) |
Nov 11, 2009 | 9.324 | 9.408 | 9.297 | 9.324 | 44,839 | +0.05(+0.51%) |
Nov 10, 2009 | 9.261 | 9.290 | 9.193 | 9.277 | 54,537 | -0.03(-0.29%) |
Nov 09, 2009 | 9.081 | 9.304 | 9.081 | 9.304 | 44,447 | +0.27(+3.00%) |
Nov 06, 2009 | 8.918 | 9.052 | 8.918 | 9.033 | 38,524 | +0.02(+0.20%) |
Nov 05, 2009 | 8.720 | 9.015 | 8.720 | 9.015 | 23,361 | +0.18(+2.08%) |
Nov 04, 2009 | 9.004 | 9.004 | 8.831 | 8.831 | 75,117 | -0.07(-0.76%) |
Nov 03, 2009 | 8.597 | 8.900 | 8.583 | 8.899 | 25,570 | +0.14(+1.58%) |