Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 9.413 | 9.552 | 9.336 | 9.459 | 869,948 | +0.11(+1.19%) |
Jan 28, 2010 | 9.498 | 9.536 | 9.286 | 9.348 | 416,137 | -0.12(-1.22%) |
Jan 27, 2010 | 9.329 | 9.502 | 9.232 | 9.463 | 392,346 | +0.10(+1.11%) |
Jan 26, 2010 | 9.379 | 9.475 | 9.290 | 9.359 | 294,016 | -0.08(-0.90%) |
Jan 25, 2010 | 9.463 | 9.482 | 9.282 | 9.444 | 363,715 | +0.05(+0.53%) |
Jan 22, 2010 | 9.536 | 9.640 | 9.375 | 9.394 | 285,081 | -0.16(-1.69%) |
Jan 21, 2010 | 9.763 | 9.844 | 9.479 | 9.556 | 479,306 | -0.16(-1.66%) |
Jan 20, 2010 | 9.794 | 9.802 | 9.640 | 9.717 | 370,385 | -0.19(-1.94%) |
Jan 19, 2010 | 9.821 | 9.979 | 9.763 | 9.909 | 290,618 | +0.10(+1.02%) |
Jan 15, 2010 | 10.02 | 9.809 | 9.809 | 9.809 | 802,739 | -0.18(-1.81%) |
Jan 14, 2010 | 9.925 | 10.02 | 9.886 | 9.990 | 135,711 | +0.01(+0.08%) |
Jan 13, 2010 | 9.909 | 10.01 | 9.786 | 9.983 | 158,967 | +0.10(+0.97%) |
Jan 12, 2010 | 10.01 | 10.07 | 9.806 | 9.886 | 274,977 | -0.24(-2.39%) |
Jan 11, 2010 | 10.22 | 10.24 | 10.06 | 10.13 | 182,714 | -0.06(-0.57%) |
Jan 08, 2010 | 10.06 | 10.19 | 10.05 | 10.19 | 163,012 | +0.08(+0.76%) |
Jan 07, 2010 | 10.00 | 10.13 | 9.883 | 10.11 | 426,400 | +0.13(+1.31%) |
Jan 06, 2010 | 9.975 | 10.13 | 9.929 | 9.979 | 469,178 | +0.01(+0.12%) |
Jan 05, 2010 | 9.779 | 10.02 | 9.625 | 9.967 | 567,906 | +0.18(+1.89%) |
Jan 04, 2010 | 9.717 | 9.790 | 9.636 | 9.782 | 253,858 | +0.23(+2.38%) |
Dec 31, 2009 | 9.663 | 9.556 | 9.556 | 9.556 | 385,772 | -0.14(-1.43%) |
Dec 30, 2009 | 9.598 | 9.732 | 9.582 | 9.694 | 138,779 | +0.02(+0.20%) |
Dec 29, 2009 | 9.725 | 9.759 | 9.629 | 9.675 | 152,679 | -0.00(-0.04%) |
Dec 28, 2009 | 9.817 | 9.840 | 9.571 | 9.679 | 158,619 | -0.13(-1.29%) |
Dec 24, 2009 | 9.732 | 9.806 | 9.732 | 9.806 | 29,005 | +0.09(+0.91%) |
Dec 23, 2009 | 9.667 | 9.813 | 9.521 | 9.717 | 192,966 | +0.09(+0.92%) |
Dec 22, 2009 | 9.548 | 9.706 | 9.536 | 9.629 | 223,425 | +0.08(+0.81%) |
Dec 21, 2009 | 9.552 | 9.617 | 9.482 | 9.552 | 217,444 | +0.03(+0.36%) |
Dec 18, 2009 | 9.398 | 9.594 | 9.232 | 9.517 | 1,991,505 | +0.23(+2.49%) |
Dec 17, 2009 | 9.386 | 9.405 | 9.055 | 9.286 | 432,743 | -0.06(-0.62%) |
Dec 16, 2009 | 9.513 | 9.613 | 9.267 | 9.344 | 392,318 | -0.09(-0.98%) |
Dec 15, 2009 | 9.640 | 9.682 | 9.421 | 9.436 | 544,464 | -0.20(-2.11%) |
Dec 14, 2009 | 9.405 | 9.652 | 9.282 | 9.640 | 283,087 | +0.31(+3.30%) |
Dec 11, 2009 | 9.298 | 9.454 | 9.174 | 9.332 | 162,708 | +0.07(+0.71%) |
Dec 10, 2009 | 9.382 | 9.529 | 9.194 | 9.267 | 200,648 | -0.09(-0.95%) |
Dec 09, 2009 | 9.298 | 9.382 | 9.129 | 9.355 | 236,542 | +0.09(+1.00%) |
Dec 08, 2009 | 9.294 | 9.386 | 9.121 | 9.263 | 186,441 | -0.13(-1.39%) |
Dec 07, 2009 | 9.259 | 9.444 | 9.171 | 9.394 | 602,803 | +0.11(+1.16%) |
Dec 04, 2009 | 9.259 | 9.394 | 9.013 | 9.286 | 414,266 | +0.24(+2.68%) |
Dec 03, 2009 | 9.267 | 9.344 | 9.036 | 9.044 | 281,972 | -0.16(-1.76%) |
Dec 02, 2009 | 9.117 | 9.371 | 9.055 | 9.205 | 299,121 | +0.08(+0.84%) |
Dec 01, 2009 | 9.155 | 9.209 | 9.040 | 9.129 | 495,195 | +0.08(+0.94%) |
Nov 30, 2009 | 8.925 | 9.075 | 8.675 | 9.044 | 446,279 | +0.08(+0.94%) |
Nov 27, 2009 | 8.940 | 9.190 | 8.940 | 8.959 | 170,051 | -0.33(-3.60%) |
Nov 25, 2009 | 9.444 | 9.467 | 9.263 | 9.294 | 300,621 | -0.13(-1.35%) |
Nov 24, 2009 | 9.617 | 9.617 | 9.259 | 9.421 | 216,521 | -0.16(-1.69%) |
Nov 23, 2009 | 9.609 | 9.813 | 9.509 | 9.582 | 262,244 | +0.13(+1.38%) |
Nov 20, 2009 | 9.340 | 9.471 | 9.290 | 9.452 | 259,985 | +0.02(+0.16%) |
Nov 19, 2009 | 9.640 | 9.667 | 9.267 | 9.436 | 284,813 | -0.32(-3.31%) |
Nov 18, 2009 | 9.782 | 9.825 | 9.582 | 9.759 | 250,039 | -0.03(-0.28%) |
Nov 17, 2009 | 9.779 | 9.832 | 9.598 | 9.786 | 234,647 | -0.02(-0.20%) |
Nov 16, 2009 | 9.379 | 9.867 | 9.309 | 9.806 | 468,606 | +0.54(+5.86%) |
Nov 13, 2009 | 9.213 | 9.290 | 9.063 | 9.263 | 269,874 | -0.03(-0.33%) |
Nov 12, 2009 | 9.490 | 9.629 | 9.263 | 9.294 | 312,990 | -0.23(-2.38%) |
Nov 11, 2009 | 9.459 | 9.529 | 9.367 | 9.521 | 263,942 | +0.19(+2.02%) |
Nov 10, 2009 | 9.440 | 9.579 | 9.259 | 9.332 | 290,062 | -0.19(-1.98%) |
Nov 09, 2009 | 9.429 | 9.521 | 9.367 | 9.521 | 272,609 | +0.18(+1.89%) |
Nov 06, 2009 | 9.190 | 9.425 | 9.167 | 9.344 | 307,193 | +0.03(+0.37%) |
Nov 05, 2009 | 9.021 | 9.336 | 8.948 | 9.309 | 386,050 | +0.39(+4.40%) |
Nov 04, 2009 | 9.359 | 9.432 | 8.859 | 8.917 | 787,768 | -0.38(-4.14%) |
Nov 03, 2009 | 9.109 | 9.321 | 9.048 | 9.302 | 541,877 | +0.12(+1.34%) |