Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.09 | 10.25 | 10.06 | 10.12 | 114,581 | +0.04(+0.40%) |
Jan 28, 2010 | 10.34 | 10.36 | 10.05 | 10.08 | 51,866 | -0.21(-2.07%) |
Jan 27, 2010 | 10.08 | 10.31 | 10.08 | 10.29 | 40,016 | +0.18(+1.76%) |
Jan 26, 2010 | 10.18 | 10.25 | 10.08 | 10.11 | 48,574 | -0.13(-1.29%) |
Jan 25, 2010 | 10.16 | 10.31 | 10.04 | 10.25 | 44,463 | +0.14(+1.42%) |
Jan 22, 2010 | 10.13 | 10.28 | 9.825 | 10.10 | 70,581 | -0.01(-0.06%) |
Jan 21, 2010 | 10.30 | 10.41 | 10.07 | 10.11 | 79,480 | -0.13(-1.29%) |
Jan 20, 2010 | 10.23 | 10.40 | 10.07 | 10.24 | 44,516 | -0.11(-1.06%) |
Jan 19, 2010 | 10.16 | 10.37 | 10.07 | 10.35 | 81,768 | +0.25(+2.45%) |
Jan 15, 2010 | 10.12 | 10.10 | 10.10 | 10.10 | 79,396 | +0.02(+0.17%) |
Jan 14, 2010 | 9.877 | 10.13 | 9.774 | 10.08 | 79,334 | +0.21(+2.16%) |
Jan 13, 2010 | 9.768 | 9.894 | 9.681 | 9.871 | 53,055 | +0.16(+1.66%) |
Jan 12, 2010 | 9.641 | 9.825 | 9.589 | 9.710 | 53,835 | +0.02(+0.18%) |
Jan 11, 2010 | 9.952 | 10.01 | 9.612 | 9.693 | 39,667 | -0.19(-1.92%) |
Jan 08, 2010 | 9.797 | 10.01 | 9.612 | 9.883 | 59,728 | +0.03(+0.29%) |
Jan 07, 2010 | 9.699 | 9.912 | 9.601 | 9.854 | 49,297 | +0.20(+2.03%) |
Jan 06, 2010 | 9.722 | 9.958 | 9.612 | 9.658 | 91,436 | -0.05(-0.47%) |
Jan 05, 2010 | 10.23 | 10.27 | 9.584 | 9.704 | 79,363 | -0.51(-5.01%) |
Jan 04, 2010 | 10.21 | 10.27 | 10.05 | 10.22 | 70,011 | +0.13(+1.25%) |
Dec 31, 2009 | 9.923 | 10.09 | 10.09 | 10.09 | 144,721 | +0.12(+1.15%) |
Dec 30, 2009 | 10.01 | 10.04 | 9.797 | 9.975 | 63,133 | -0.07(-0.69%) |
Dec 29, 2009 | 9.969 | 10.10 | 9.894 | 10.04 | 45,134 | +0.12(+1.22%) |
Dec 28, 2009 | 10.10 | 10.10 | 9.825 | 9.923 | 49,467 | -0.16(-1.60%) |
Dec 24, 2009 | 10.18 | 10.26 | 10.07 | 10.08 | 29,449 | -0.05(-0.51%) |
Dec 23, 2009 | 10.12 | 10.25 | 9.958 | 10.14 | 40,845 | +0.05(+0.46%) |
Dec 22, 2009 | 10.09 | 10.19 | 9.871 | 10.09 | 47,921 | -0.03(-0.28%) |
Dec 21, 2009 | 10.19 | 10.27 | 9.860 | 10.12 | 101,032 | -0.05(-0.45%) |
Dec 18, 2009 | 9.664 | 10.16 | 9.549 | 10.16 | 359,978 | +0.62(+6.45%) |
Dec 17, 2009 | 9.612 | 9.779 | 9.348 | 9.549 | 58,797 | -0.16(-1.66%) |
Dec 16, 2009 | 9.889 | 9.889 | 9.607 | 9.710 | 55,047 | -0.12(-1.23%) |
Dec 15, 2009 | 9.969 | 10.24 | 9.831 | 9.831 | 154,901 | -0.14(-1.39%) |
Dec 14, 2009 | 9.922 | 10.11 | 9.750 | 9.969 | 116,727 | +0.21(+2.12%) |
Dec 11, 2009 | 9.670 | 9.820 | 9.670 | 9.762 | 19,288 | +0.12(+1.19%) |
Dec 10, 2009 | 9.514 | 9.820 | 9.365 | 9.647 | 79,577 | +0.20(+2.13%) |
Dec 09, 2009 | 9.624 | 9.624 | 9.319 | 9.445 | 177,471 | -0.16(-1.62%) |
Dec 08, 2009 | 9.687 | 9.791 | 9.601 | 9.601 | 57,129 | -0.18(-1.82%) |
Dec 07, 2009 | 9.808 | 9.866 | 9.704 | 9.779 | 110,658 | -0.04(-0.41%) |
Dec 04, 2009 | 9.820 | 9.877 | 9.572 | 9.820 | 118,973 | +0.12(+1.19%) |
Dec 03, 2009 | 9.820 | 9.837 | 9.578 | 9.704 | 189,883 | -0.09(-0.88%) |
Dec 02, 2009 | 9.555 | 9.843 | 9.555 | 9.791 | 77,586 | +0.08(+0.83%) |
Dec 01, 2009 | 9.405 | 9.851 | 9.405 | 9.710 | 87,223 | +0.39(+4.20%) |
Nov 30, 2009 | 9.158 | 9.319 | 8.945 | 9.319 | 407,802 | +0.34(+3.78%) |
Nov 27, 2009 | 8.876 | 9.094 | 8.714 | 8.979 | 101,037 | +0.01(+0.13%) |
Nov 25, 2009 | 9.279 | 9.279 | 8.950 | 8.968 | 77,904 | -0.27(-2.93%) |
Nov 24, 2009 | 9.209 | 9.273 | 9.094 | 9.238 | 102,463 | +0.01(+0.06%) |
Nov 23, 2009 | 9.209 | 9.273 | 9.146 | 9.232 | 111,025 | +0.05(+0.56%) |
Nov 20, 2009 | 9.158 | 9.388 | 9.054 | 9.181 | 98,851 | +0.02(+0.19%) |
Nov 19, 2009 | 9.290 | 9.405 | 9.140 | 9.163 | 85,468 | -0.18(-1.97%) |
Nov 18, 2009 | 9.480 | 9.509 | 9.279 | 9.348 | 46,399 | -0.10(-1.10%) |
Nov 17, 2009 | 9.526 | 9.630 | 9.232 | 9.451 | 80,246 | -0.09(-0.97%) |
Nov 16, 2009 | 9.716 | 9.739 | 9.457 | 9.543 | 96,229 | -0.02(-0.18%) |
Nov 13, 2009 | 9.371 | 9.589 | 9.083 | 9.561 | 106,610 | +0.09(+0.97%) |
Nov 12, 2009 | 9.762 | 9.906 | 9.468 | 9.468 | 162,654 | -0.35(-3.52%) |
Nov 11, 2009 | 9.871 | 9.981 | 9.756 | 9.814 | 53,598 | +0.04(+0.41%) |
Nov 10, 2009 | 10.04 | 10.14 | 9.727 | 9.774 | 86,530 | -0.34(-3.36%) |
Nov 09, 2009 | 10.14 | 10.18 | 10.02 | 10.11 | 95,785 | +0.07(+0.69%) |
Nov 06, 2009 | 10.30 | 10.41 | 9.940 | 10.04 | 83,477 | -0.26(-2.51%) |
Nov 05, 2009 | 10.35 | 10.35 | 10.22 | 10.30 | 149,127 | +0.10(+0.96%) |
Nov 04, 2009 | 11.08 | 11.09 | 10.19 | 10.21 | 101,954 | -0.85(-7.66%) |
Nov 03, 2009 | 11.06 | 11.06 | 10.68 | 11.05 | 52,436 | -0.10(-0.93%) |