Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.785 | 9.785 | 9.633 | 9.633 | 10,375 | -0.04(-0.45%) |
Jan 28, 2010 | 9.866 | 9.870 | 9.675 | 9.676 | 71,704 | -0.07(-0.75%) |
Jan 27, 2010 | 9.758 | 9.775 | 9.748 | 9.749 | 4,160 | -0.04(-0.43%) |
Jan 26, 2010 | 9.793 | 9.875 | 9.777 | 9.791 | 94,036 | -0.05(-0.53%) |
Jan 25, 2010 | 9.864 | 9.864 | 9.825 | 9.843 | 107,116 | +0.05(+0.47%) |
Jan 22, 2010 | 9.979 | 9.981 | 9.796 | 9.796 | 15,004 | -0.22(-2.21%) |
Jan 21, 2010 | 10.18 | 10.18 | 9.995 | 10.02 | 22,519 | -0.17(-1.63%) |
Jan 20, 2010 | 10.20 | 10.20 | 10.12 | 10.18 | 13,948 | -0.08(-0.74%) |
Jan 19, 2010 | 10.16 | 10.26 | 10.16 | 10.26 | 13,007 | +0.10(+1.00%) |
Jan 15, 2010 | 10.26 | 10.16 | 10.16 | 10.16 | 17,682 | -0.09(-0.93%) |
Jan 14, 2010 | 10.26 | 10.26 | 10.23 | 10.25 | 4,420 | +0.00(+0.01%) |
Jan 13, 2010 | 10.19 | 10.25 | 10.19 | 10.25 | 6,865 | +0.06(+0.62%) |
Jan 12, 2010 | 10.18 | 10.20 | 10.18 | 10.19 | 5,278 | -0.04(-0.43%) |
Jan 11, 2010 | 10.29 | 10.30 | 10.23 | 10.23 | 7,562 | -0.01(-0.08%) |
Jan 08, 2010 | 10.19 | 10.24 | 10.17 | 10.24 | 4,160 | +0.06(+0.58%) |
Jan 07, 2010 | 10.14 | 10.18 | 10.14 | 10.18 | 3,801 | -0.00(-0.01%) |
Jan 06, 2010 | 10.14 | 10.18 | 10.14 | 10.18 | 9,808 | +0.05(+0.51%) |
Jan 05, 2010 | 10.13 | 10.13 | 10.13 | 10.13 | 2,709 | -0.00(-0.04%) |
Jan 04, 2010 | 10.06 | 10.13 | 10.06 | 10.13 | 36,385 | +0.17(+1.70%) |
Dec 31, 2009 | 10.03 | 9.966 | 9.966 | 9.966 | 3,640 | -0.07(-0.69%) |
Dec 30, 2009 | 10.05 | 10.05 | 10.03 | 10.03 | 5,398 | -0.03(-0.34%) |
Dec 29, 2009 | 10.10 | 10.10 | 10.07 | 10.07 | 3,510 | -0.01(-0.10%) |
Dec 28, 2009 | 10.09 | 10.09 | 10.08 | 10.08 | 5,325 | +0.06(+0.61%) |
Dec 23, 2009 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.03(+0.30%) |
Dec 22, 2009 | 9.991 | 9.996 | 9.973 | 9.987 | 7,801 | +0.02(+0.23%) |
Dec 21, 2009 | 9.887 | 9.964 | 9.887 | 9.964 | 4,165 | +0.11(+1.08%) |
Dec 18, 2009 | 9.843 | 9.858 | 9.821 | 9.858 | 41,554 | +0.01(+0.10%) |
Dec 17, 2009 | 9.893 | 9.893 | 9.848 | 9.848 | 4,171 | -0.10(-0.97%) |
Dec 16, 2009 | 9.981 | 9.991 | 9.930 | 9.945 | 20,881 | +0.00(+0.00%) |
Dec 15, 2009 | 9.923 | 9.961 | 9.923 | 9.944 | 10,365 | -0.02(-0.17%) |
Dec 14, 2009 | 9.962 | 9.962 | 9.962 | 9.962 | 520 | +0.07(+0.74%) |
Dec 11, 2009 | 9.893 | 9.893 | 9.885 | 9.889 | 21,843 | +0.04(+0.37%) |
Dec 10, 2009 | 9.858 | 9.875 | 9.845 | 9.852 | 13,662 | +0.09(+0.94%) |
Dec 09, 2009 | 9.743 | 9.770 | 9.743 | 9.760 | 11,967 | +0.00(+0.00%) |
Dec 08, 2009 | 9.789 | 9.789 | 9.760 | 9.760 | 3,552 | -0.09(-0.96%) |
Dec 07, 2009 | 9.891 | 9.891 | 9.854 | 9.854 | 4,774 | -0.02(-0.22%) |
Dec 04, 2009 | 9.964 | 9.973 | 9.833 | 9.876 | 19,243 | -0.03(-0.29%) |
Dec 03, 2009 | 9.912 | 9.912 | 9.887 | 9.904 | 11,181 | +0.00(+0.01%) |
Dec 02, 2009 | 9.954 | 9.954 | 9.903 | 9.903 | 6,209 | -0.01(-0.10%) |
Dec 01, 2009 | 9.787 | 9.912 | 9.787 | 9.912 | 21,250 | +0.16(+1.66%) |
Nov 30, 2009 | 9.754 | 9.789 | 9.718 | 9.751 | 16,075 | -0.05(-0.50%) |
Nov 27, 2009 | 9.714 | 9.800 | 9.714 | 9.800 | 12,222 | -0.11(-1.06%) |
Nov 25, 2009 | 9.891 | 9.905 | 9.891 | 9.905 | 3,817 | +0.05(+0.49%) |
Nov 24, 2009 | 9.806 | 9.868 | 9.796 | 9.857 | 33,384 | -0.01(-0.11%) |
Nov 23, 2009 | 9.866 | 9.904 | 9.852 | 9.868 | 36,926 | +0.13(+1.31%) |
Nov 20, 2009 | 9.754 | 9.754 | 9.733 | 9.740 | 7,530 | -0.01(-0.14%) |
Nov 19, 2009 | 9.748 | 9.754 | 9.720 | 9.754 | 28,838 | -0.14(-1.42%) |
Nov 17, 2009 | 9.895 | 9.895 | 9.895 | 9.895 | 0 | -0.00(-0.03%) |
Nov 16, 2009 | 9.825 | 9.924 | 9.825 | 9.898 | 22,062 | +0.17(+1.80%) |
Nov 13, 2009 | 9.727 | 9.727 | 9.723 | 9.723 | 8,914 | +0.02(+0.18%) |
Nov 12, 2009 | 9.770 | 9.770 | 9.704 | 9.706 | 26,233 | -0.07(-0.71%) |
Nov 11, 2009 | 9.823 | 9.864 | 9.775 | 9.775 | 59,315 | +0.03(+0.32%) |
Nov 10, 2009 | 9.760 | 9.760 | 9.712 | 9.745 | 11,587 | +0.01(+0.06%) |
Nov 09, 2009 | 9.664 | 9.739 | 9.664 | 9.739 | 32,765 | +0.20(+2.08%) |
Nov 06, 2009 | 9.460 | 9.545 | 9.460 | 9.541 | 24,958 | +0.03(+0.36%) |
Nov 05, 2009 | 9.402 | 9.506 | 9.402 | 9.506 | 86,516 | +0.12(+1.23%) |
Nov 04, 2009 | 9.381 | 9.450 | 9.381 | 9.391 | 70,211 | +0.15(+1.68%) |
Nov 03, 2009 | 9.245 | 9.298 | 9.235 | 9.236 | 10,094 | -0.02(-0.20%) |