Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.378 | 9.455 | 9.229 | 9.229 | 13,498 | -0.14(-1.49%) |
Jan 28, 2010 | 9.471 | 9.471 | 9.331 | 9.368 | 11,000 | -0.04(-0.40%) |
Jan 27, 2010 | 9.396 | 9.452 | 9.396 | 9.406 | 8,119 | -0.05(-0.49%) |
Jan 26, 2010 | 9.406 | 9.536 | 9.406 | 9.452 | 11,797 | -0.02(-0.20%) |
Jan 25, 2010 | 9.536 | 9.536 | 9.452 | 9.471 | 7,664 | +0.01(+0.10%) |
Jan 22, 2010 | 9.657 | 9.666 | 9.461 | 9.461 | 17,272 | -0.20(-2.12%) |
Jan 21, 2010 | 9.861 | 9.861 | 9.666 | 9.666 | 10,544 | -0.18(-1.79%) |
Jan 20, 2010 | 9.898 | 9.898 | 9.777 | 9.842 | 9,701 | -0.11(-1.12%) |
Jan 19, 2010 | 9.824 | 9.954 | 9.824 | 9.954 | 18,027 | +0.15(+1.51%) |
Jan 15, 2010 | 9.926 | 9.805 | 9.805 | 9.805 | 10,221 | -0.09(-0.94%) |
Jan 14, 2010 | 9.926 | 9.926 | 9.880 | 9.898 | 5,565 | -0.02(-0.16%) |
Jan 13, 2010 | 9.768 | 9.935 | 9.768 | 9.914 | 8,090 | +0.11(+1.11%) |
Jan 12, 2010 | 9.870 | 9.877 | 9.759 | 9.805 | 8,138 | -0.10(-1.03%) |
Jan 11, 2010 | 9.954 | 9.954 | 9.870 | 9.907 | 15,204 | -0.02(-0.21%) |
Jan 08, 2010 | 9.880 | 9.928 | 9.880 | 9.928 | 18,213 | +0.01(+0.11%) |
Jan 07, 2010 | 9.945 | 9.945 | 9.871 | 9.917 | 11,683 | -0.01(-0.09%) |
Jan 06, 2010 | 9.945 | 9.954 | 9.924 | 9.926 | 3,227 | -0.01(-0.09%) |
Jan 05, 2010 | 9.842 | 9.972 | 9.842 | 9.935 | 18,141 | +0.08(+0.85%) |
Jan 04, 2010 | 9.759 | 9.879 | 9.639 | 9.852 | 25,720 | +0.06(+0.57%) |
Dec 31, 2009 | 9.796 | 9.796 | 9.796 | 9.796 | 38,519 | +0.01(+0.10%) |
Dec 30, 2009 | 9.759 | 9.787 | 9.740 | 9.787 | 20,831 | -0.01(-0.09%) |
Dec 29, 2009 | 9.815 | 9.815 | 9.796 | 9.796 | 22,405 | -0.01(-0.09%) |
Dec 28, 2009 | 9.805 | 9.844 | 9.777 | 9.805 | 27,494 | +0.00(+0.00%) |
Dec 24, 2009 | 9.796 | 9.805 | 9.787 | 9.805 | 2,098 | +0.03(+0.28%) |
Dec 23, 2009 | 9.657 | 9.787 | 9.657 | 9.777 | 14,696 | +0.13(+1.35%) |
Dec 22, 2009 | 9.573 | 9.666 | 9.573 | 9.647 | 17,528 | +0.08(+0.87%) |
Dec 21, 2009 | 9.557 | 9.593 | 9.557 | 9.564 | 21,226 | +0.15(+1.58%) |
Dec 18, 2009 | 9.461 | 9.461 | 9.357 | 9.415 | 19,491 | -0.04(-0.39%) |
Dec 17, 2009 | 9.452 | 9.499 | 9.145 | 9.452 | 113,591 | -0.08(-0.89%) |
Dec 16, 2009 | 9.536 | 9.601 | 9.536 | 9.537 | 4,796 | +0.02(+0.20%) |
Dec 15, 2009 | 9.461 | 9.526 | 9.449 | 9.517 | 54,065 | +0.02(+0.20%) |
Dec 14, 2009 | 9.359 | 9.499 | 9.359 | 9.499 | 9,211 | +0.15(+1.59%) |
Dec 11, 2009 | 9.322 | 9.359 | 9.303 | 9.350 | 50,117 | +0.05(+0.50%) |
Dec 10, 2009 | 9.238 | 9.327 | 9.238 | 9.303 | 17,314 | +0.13(+1.42%) |
Dec 09, 2009 | 9.173 | 9.192 | 9.136 | 9.173 | 11,620 | -0.03(-0.30%) |
Dec 08, 2009 | 9.238 | 9.268 | 9.127 | 9.201 | 29,610 | -0.07(-0.70%) |
Dec 07, 2009 | 9.303 | 9.351 | 9.248 | 9.266 | 67,496 | -0.03(-0.30%) |
Dec 04, 2009 | 9.275 | 9.415 | 9.248 | 9.294 | 41,938 | +0.10(+1.11%) |
Dec 03, 2009 | 9.341 | 9.359 | 9.192 | 9.192 | 54,055 | -0.10(-1.10%) |
Dec 02, 2009 | 9.294 | 9.370 | 9.257 | 9.294 | 57,175 | +0.04(+0.40%) |
Dec 01, 2009 | 9.052 | 9.285 | 9.052 | 9.257 | 12,581 | +0.18(+2.01%) |
Nov 30, 2009 | 9.043 | 9.075 | 8.969 | 9.075 | 19,589 | -0.03(-0.37%) |
Nov 27, 2009 | 9.127 | 9.167 | 9.108 | 9.108 | 10,129 | -0.19(-2.00%) |
Nov 25, 2009 | 9.266 | 9.303 | 9.266 | 9.294 | 11,783 | +0.07(+0.70%) |
Nov 24, 2009 | 9.238 | 9.248 | 9.164 | 9.229 | 37,593 | -0.01(-0.14%) |
Nov 23, 2009 | 9.201 | 9.322 | 9.201 | 9.242 | 104,313 | +0.14(+1.57%) |
Nov 20, 2009 | 9.099 | 9.108 | 9.043 | 9.099 | 37,320 | -0.05(-0.51%) |
Nov 19, 2009 | 9.285 | 9.285 | 9.108 | 9.145 | 15,439 | -0.18(-1.90%) |
Nov 18, 2009 | 9.368 | 9.368 | 9.294 | 9.323 | 10,574 | -0.06(-0.68%) |
Nov 17, 2009 | 9.406 | 9.406 | 9.368 | 9.387 | 8,822 | -0.05(-0.49%) |
Nov 16, 2009 | 9.257 | 9.471 | 9.257 | 9.433 | 20,820 | +0.20(+2.22%) |
Nov 13, 2009 | 9.155 | 9.294 | 9.155 | 9.229 | 4,032 | +0.06(+0.61%) |
Nov 12, 2009 | 9.285 | 9.359 | 9.171 | 9.173 | 21,214 | -0.15(-1.60%) |
Nov 11, 2009 | 9.341 | 9.423 | 9.303 | 9.322 | 27,183 | +0.04(+0.41%) |
Nov 10, 2009 | 9.238 | 9.294 | 9.238 | 9.285 | 16,973 | +0.04(+0.40%) |
Nov 09, 2009 | 9.099 | 9.257 | 9.099 | 9.248 | 8,597 | +0.19(+2.05%) |
Nov 06, 2009 | 9.025 | 9.099 | 8.970 | 9.062 | 24,579 | +0.00(+0.00%) |
Nov 05, 2009 | 8.904 | 9.071 | 8.894 | 9.062 | 21,249 | +0.13(+1.50%) |
Nov 04, 2009 | 8.894 | 8.969 | 8.885 | 8.928 | 17,451 | +0.06(+0.69%) |
Nov 03, 2009 | 8.727 | 8.867 | 8.709 | 8.867 | 15,772 | +0.15(+1.69%) |