Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.550 | 9.590 | 9.438 | 9.438 | 20,850 | -0.07(-0.76%) |
Jan 28, 2010 | 9.606 | 9.606 | 9.463 | 9.511 | 32,811 | -0.03(-0.33%) |
Jan 27, 2010 | 9.625 | 9.625 | 9.243 | 9.543 | 49,292 | -0.10(-1.04%) |
Jan 26, 2010 | 9.588 | 9.699 | 9.588 | 9.643 | 23,648 | -0.00(-0.03%) |
Jan 25, 2010 | 9.652 | 9.672 | 9.585 | 9.645 | 84,724 | +0.03(+0.28%) |
Jan 22, 2010 | 9.752 | 9.778 | 9.618 | 9.618 | 25,511 | -0.16(-1.60%) |
Jan 21, 2010 | 9.988 | 9.988 | 9.774 | 9.774 | 30,701 | -0.17(-1.67%) |
Jan 20, 2010 | 9.881 | 9.940 | 9.566 | 9.940 | 32,168 | -0.05(-0.50%) |
Jan 19, 2010 | 9.863 | 10.00 | 9.863 | 9.990 | 34,476 | +0.11(+1.10%) |
Jan 15, 2010 | 10.03 | 9.881 | 9.881 | 9.881 | 72,689 | -0.09(-0.89%) |
Jan 14, 2010 | 10.04 | 10.04 | 9.919 | 9.970 | 23,855 | -0.00(-0.04%) |
Jan 13, 2010 | 9.899 | 9.974 | 9.842 | 9.974 | 47,860 | +0.15(+1.50%) |
Jan 12, 2010 | 9.892 | 9.892 | 9.801 | 9.827 | 22,881 | -0.10(-1.01%) |
Jan 11, 2010 | 9.992 | 9.992 | 9.899 | 9.927 | 21,494 | +0.03(+0.28%) |
Jan 08, 2010 | 9.917 | 9.917 | 9.867 | 9.899 | 32,983 | -0.02(-0.18%) |
Jan 07, 2010 | 9.960 | 9.960 | 9.847 | 9.917 | 49,428 | +0.05(+0.53%) |
Jan 06, 2010 | 9.829 | 9.874 | 9.827 | 9.865 | 79,874 | +0.06(+0.56%) |
Jan 05, 2010 | 9.822 | 9.827 | 9.773 | 9.810 | 29,300 | -0.01(-0.12%) |
Jan 04, 2010 | 9.788 | 9.855 | 9.364 | 9.822 | 10,762 | +0.07(+0.70%) |
Dec 31, 2009 | 9.895 | 9.754 | 9.754 | 9.754 | 82,821 | -0.10(-1.01%) |
Dec 30, 2009 | 9.857 | 9.858 | 9.821 | 9.854 | 51,424 | -0.04(-0.37%) |
Dec 29, 2009 | 9.931 | 9.931 | 9.861 | 9.890 | 30,014 | -0.02(-0.18%) |
Dec 28, 2009 | 9.947 | 9.947 | 9.874 | 9.908 | 55,010 | +0.04(+0.43%) |
Dec 24, 2009 | 10.18 | 10.18 | 9.863 | 9.866 | 30,463 | +0.03(+0.28%) |
Dec 23, 2009 | 9.811 | 9.854 | 9.743 | 9.838 | 50,710 | +0.09(+0.91%) |
Dec 22, 2009 | 9.732 | 9.749 | 9.706 | 9.749 | 23,309 | +0.04(+0.40%) |
Dec 21, 2009 | 9.590 | 9.756 | 9.590 | 9.711 | 60,495 | +0.03(+0.30%) |
Dec 18, 2009 | 9.670 | 9.681 | 9.606 | 9.681 | 53,609 | +0.07(+0.77%) |
Dec 17, 2009 | 9.640 | 9.709 | 9.604 | 9.607 | 81,645 | -0.10(-1.04%) |
Dec 16, 2009 | 9.733 | 9.749 | 9.709 | 9.709 | 47,930 | +0.05(+0.54%) |
Dec 15, 2009 | 9.672 | 9.720 | 9.646 | 9.656 | 47,419 | -0.02(-0.23%) |
Dec 14, 2009 | 9.627 | 9.700 | 9.600 | 9.679 | 41,181 | +0.11(+1.18%) |
Dec 11, 2009 | 9.486 | 9.577 | 9.486 | 9.566 | 39,582 | +0.10(+1.01%) |
Dec 10, 2009 | 9.516 | 9.520 | 9.470 | 9.470 | 26,586 | +0.07(+0.77%) |
Dec 09, 2009 | 9.400 | 9.438 | 9.375 | 9.398 | 44,164 | -0.02(-0.24%) |
Dec 08, 2009 | 9.398 | 9.478 | 9.350 | 9.420 | 41,441 | -0.08(-0.81%) |
Dec 07, 2009 | 9.564 | 9.570 | 9.452 | 9.497 | 16,449 | -0.02(-0.24%) |
Dec 04, 2009 | 9.575 | 9.575 | 9.420 | 9.520 | 75,623 | +0.18(+1.94%) |
Dec 03, 2009 | 9.438 | 9.511 | 9.339 | 9.339 | 28,185 | -0.08(-0.89%) |
Dec 02, 2009 | 9.386 | 9.438 | 9.382 | 9.422 | 24,216 | +0.10(+1.05%) |
Dec 01, 2009 | 9.320 | 9.379 | 9.282 | 9.325 | 84,015 | +0.14(+1.53%) |
Nov 30, 2009 | 9.157 | 9.185 | 9.114 | 9.185 | 19,859 | -0.00(-0.05%) |
Nov 27, 2009 | 8.966 | 9.243 | 8.966 | 9.189 | 9,537 | -0.15(-1.65%) |
Nov 25, 2009 | 9.314 | 9.361 | 9.311 | 9.343 | 40,120 | +0.07(+0.81%) |
Nov 24, 2009 | 9.323 | 9.323 | 9.221 | 9.268 | 43,855 | -0.01(-0.07%) |
Nov 23, 2009 | 9.404 | 9.422 | 9.275 | 9.275 | 28,278 | +0.07(+0.79%) |
Nov 20, 2009 | 9.211 | 9.243 | 9.157 | 9.202 | 56,173 | -0.07(-0.73%) |
Nov 19, 2009 | 9.266 | 9.275 | 9.207 | 9.270 | 85,883 | -0.20(-2.06%) |
Nov 18, 2009 | 9.466 | 9.466 | 9.388 | 9.466 | 48,917 | +0.03(+0.36%) |
Nov 17, 2009 | 9.411 | 9.477 | 9.409 | 9.432 | 71,473 | -0.05(-0.55%) |
Nov 16, 2009 | 9.420 | 9.536 | 9.420 | 9.484 | 63,852 | +0.23(+2.45%) |
Nov 13, 2009 | 9.220 | 9.307 | 9.185 | 9.257 | 49,063 | +0.07(+0.76%) |
Nov 12, 2009 | 9.311 | 9.378 | 9.187 | 9.187 | 27,357 | -0.13(-1.36%) |
Nov 11, 2009 | 9.314 | 9.398 | 9.286 | 9.314 | 44,891 | +0.05(+0.51%) |
Nov 10, 2009 | 9.250 | 9.280 | 9.182 | 9.266 | 54,600 | -0.03(-0.29%) |
Nov 09, 2009 | 9.071 | 9.293 | 9.071 | 9.293 | 44,499 | +0.27(+3.00%) |
Nov 06, 2009 | 8.907 | 9.041 | 8.907 | 9.023 | 38,569 | +0.02(+0.20%) |
Nov 05, 2009 | 8.710 | 9.005 | 8.710 | 9.005 | 23,388 | +0.18(+2.08%) |
Nov 04, 2009 | 8.993 | 8.993 | 8.821 | 8.821 | 75,204 | -0.07(-0.76%) |
Nov 03, 2009 | 8.587 | 8.890 | 8.574 | 8.889 | 25,599 | +0.14(+1.58%) |