Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.600 | 9.800 | 9.440 | 9.520 | 211,894 | -0.06(-0.63%) |
Jan 28, 2010 | 9.550 | 9.650 | 9.440 | 9.580 | 152,575 | +0.04(+0.42%) |
Jan 27, 2010 | 9.350 | 9.610 | 9.300 | 9.540 | 158,217 | +0.13(+1.38%) |
Jan 26, 2010 | 9.410 | 9.450 | 9.240 | 9.410 | 191,060 | +0.04(+0.43%) |
Jan 25, 2010 | 9.340 | 9.390 | 9.140 | 9.370 | 185,958 | +0.11(+1.19%) |
Jan 22, 2010 | 9.310 | 9.390 | 9.090 | 9.260 | 165,057 | -0.05(-0.54%) |
Jan 21, 2010 | 9.470 | 9.480 | 9.270 | 9.310 | 213,632 | -0.09(-0.96%) |
Jan 20, 2010 | 9.190 | 9.470 | 9.190 | 9.400 | 266,342 | +0.14(+1.51%) |
Jan 19, 2010 | 9.300 | 9.440 | 9.180 | 9.260 | 240,345 | -0.04(-0.43%) |
Jan 15, 2010 | 9.160 | 9.300 | 9.300 | 9.300 | 427,400 | +0.23(+2.54%) |
Jan 14, 2010 | 9.050 | 9.220 | 8.980 | 9.070 | 109,397 | +0.02(+0.22%) |
Jan 13, 2010 | 9.040 | 9.190 | 8.950 | 9.050 | 313,289 | -0.01(-0.11%) |
Jan 12, 2010 | 9.140 | 9.189 | 9.010 | 9.060 | 144,791 | -0.22(-2.37%) |
Jan 11, 2010 | 9.290 | 9.310 | 9.000 | 9.280 | 196,693 | -0.01(-0.11%) |
Jan 08, 2010 | 9.360 | 9.470 | 9.270 | 9.290 | 133,369 | -0.11(-1.17%) |
Jan 07, 2010 | 9.430 | 9.500 | 9.320 | 9.400 | 205,460 | +0.02(+0.21%) |
Jan 06, 2010 | 9.570 | 9.800 | 9.360 | 9.380 | 143,579 | -0.19(-1.99%) |
Jan 05, 2010 | 9.850 | 9.910 | 9.560 | 9.570 | 202,583 | -0.38(-3.82%) |
Jan 04, 2010 | 9.690 | 9.990 | 9.610 | 9.950 | 180,640 | +0.41(+4.30%) |
Dec 31, 2009 | 9.720 | 9.540 | 9.540 | 9.540 | 136,800 | -0.14(-1.45%) |
Dec 30, 2009 | 9.550 | 9.720 | 9.500 | 9.680 | 149,785 | +0.12(+1.26%) |
Dec 29, 2009 | 9.420 | 9.730 | 9.320 | 9.560 | 314,018 | +0.15(+1.59%) |
Dec 28, 2009 | 9.270 | 9.490 | 9.260 | 9.410 | 66,328 | +0.16(+1.73%) |
Dec 24, 2009 | 9.400 | 9.430 | 9.210 | 9.250 | 82,598 | -0.11(-1.18%) |
Dec 23, 2009 | 9.500 | 9.500 | 9.250 | 9.360 | 119,623 | -0.13(-1.37%) |
Dec 22, 2009 | 9.880 | 9.880 | 9.440 | 9.490 | 190,675 | -0.38(-3.85%) |
Dec 21, 2009 | 9.990 | 10.10 | 9.790 | 9.870 | 190,720 | -0.06(-0.60%) |
Dec 18, 2009 | 9.650 | 10.09 | 9.330 | 9.930 | 563,325 | +0.39(+4.09%) |
Dec 17, 2009 | 9.690 | 9.750 | 9.200 | 9.540 | 179,511 | -0.22(-2.25%) |
Dec 16, 2009 | 9.880 | 10.03 | 9.690 | 9.760 | 235,120 | -0.18(-1.81%) |
Dec 15, 2009 | 9.660 | 9.990 | 9.620 | 9.940 | 403,106 | +0.25(+2.58%) |
Dec 14, 2009 | 9.490 | 9.720 | 9.490 | 9.690 | 137,739 | +0.33(+3.53%) |
Dec 11, 2009 | 9.250 | 9.380 | 9.190 | 9.360 | 230,147 | +0.16(+1.74%) |
Dec 10, 2009 | 9.240 | 9.340 | 9.080 | 9.200 | 161,984 | +0.01(+0.11%) |
Dec 09, 2009 | 9.400 | 9.460 | 9.130 | 9.190 | 149,882 | -0.22(-2.34%) |
Dec 08, 2009 | 9.640 | 9.910 | 9.390 | 9.410 | 454,937 | -0.30(-3.09%) |
Dec 07, 2009 | 9.780 | 9.860 | 9.640 | 9.710 | 139,427 | -0.14(-1.42%) |
Dec 04, 2009 | 9.550 | 9.870 | 9.520 | 9.850 | 284,876 | +0.50(+5.35%) |
Dec 03, 2009 | 8.820 | 9.760 | 8.640 | 9.350 | 131,638 | -0.15(-1.58%) |
Dec 02, 2009 | 9.220 | 9.550 | 9.170 | 9.500 | 247,978 | +0.21(+2.26%) |
Dec 01, 2009 | 9.210 | 9.300 | 9.090 | 9.290 | 135,187 | +0.19(+2.09%) |
Nov 30, 2009 | 8.820 | 9.100 | 8.810 | 9.100 | 238,470 | +0.10(+1.11%) |
Nov 27, 2009 | 8.910 | 9.040 | 8.700 | 9.000 | 75,608 | -0.20(-2.17%) |
Nov 25, 2009 | 9.220 | 9.330 | 9.040 | 9.200 | 105,909 | +0.02(+0.22%) |
Nov 24, 2009 | 9.050 | 9.230 | 8.990 | 9.180 | 128,000 | +0.16(+1.77%) |
Nov 23, 2009 | 9.250 | 9.260 | 8.941 | 9.020 | 139,081 | -0.07(-0.77%) |
Nov 20, 2009 | 9.010 | 9.250 | 8.900 | 9.090 | 202,152 | +0.03(+0.33%) |
Nov 19, 2009 | 9.140 | 9.260 | 8.830 | 9.060 | 128,747 | -0.22(-2.37%) |
Nov 18, 2009 | 9.360 | 9.400 | 8.850 | 9.280 | 128,136 | -0.15(-1.59%) |
Nov 17, 2009 | 9.520 | 9.620 | 8.830 | 9.430 | 290,705 | -0.13(-1.36%) |
Nov 16, 2009 | 9.410 | 9.700 | 9.410 | 9.560 | 227,794 | +0.16(+1.70%) |
Nov 13, 2009 | 9.120 | 9.410 | 9.055 | 9.400 | 143,571 | +0.10(+1.08%) |
Nov 12, 2009 | 9.310 | 9.440 | 9.200 | 9.300 | 144,033 | -0.02(-0.21%) |
Nov 11, 2009 | 9.020 | 9.440 | 8.920 | 9.320 | 259,155 | +0.45(+5.07%) |
Nov 10, 2009 | 8.850 | 8.970 | 8.770 | 8.870 | 56,350 | -0.02(-0.22%) |
Nov 09, 2009 | 8.910 | 9.000 | 8.710 | 8.890 | 146,549 | +0.07(+0.79%) |
Nov 06, 2009 | 8.750 | 8.890 | 8.618 | 8.820 | 117,337 | -0.11(-1.23%) |
Nov 05, 2009 | 8.630 | 8.940 | 8.630 | 8.930 | 168,613 | +0.43(+5.06%) |
Nov 04, 2009 | 8.780 | 9.010 | 8.500 | 8.500 | 194,040 | -0.20(-2.30%) |
Nov 03, 2009 | 8.570 | 8.750 | 8.350 | 8.700 | 159,264 | +0.01(+0.12%) |